Mensch und Maschine Software SE (ETR:MUM)
Germany
· Delayed Price · Currency is EUR 39.65
-0.20 (-0.50%)
Apr 29, 2026, 11:04 AM CET
ETR:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.95 | 40.00 | 39.65 | 40.00 | - | 0.38% | 954 |
| Apr 28, 2026 | 40.30 | 40.30 | 39.40 | 39.85 | 39.85 | -0.62% | 21,020 |
| Apr 27, 2026 | 40.10 | 40.70 | 39.85 | 40.10 | 40.10 | 0.25% | 29,558 |
| Apr 24, 2026 | 40.10 | 40.10 | 39.25 | 40.00 | 40.00 | 1.14% | 16,126 |
| Apr 23, 2026 | 40.15 | 40.15 | 39.15 | 39.55 | 39.55 | -1.00% | 32,418 |
| Apr 22, 2026 | 39.80 | 41.00 | 39.45 | 39.95 | 39.95 | 1.14% | 44,894 |
| Apr 21, 2026 | 38.00 | 40.70 | 37.60 | 39.50 | 39.50 | 5.05% | 35,467 |
| Apr 20, 2026 | 37.55 | 37.85 | 37.20 | 37.60 | 37.60 | -1.18% | 11,425 |
| Apr 17, 2026 | 37.40 | 38.50 | 37.00 | 38.05 | 38.05 | 1.47% | 10,515 |
| Apr 16, 2026 | 37.10 | 37.60 | 37.00 | 37.50 | 37.50 | 1.49% | 20,441 |
| Apr 15, 2026 | 36.45 | 37.00 | 36.30 | 36.95 | 36.95 | 1.93% | 8,041 |
| Apr 14, 2026 | 35.50 | 36.60 | 35.50 | 36.25 | 36.25 | 2.11% | 14,113 |
| Apr 13, 2026 | 35.00 | 35.60 | 33.70 | 35.50 | 35.50 | 0.57% | 31,971 |
| Apr 10, 2026 | 35.00 | 35.80 | 35.00 | 35.30 | 35.30 | 2.32% | 16,434 |
| Apr 9, 2026 | 35.50 | 35.50 | 34.50 | 34.50 | 34.50 | -3.23% | 14,078 |
| Apr 8, 2026 | 36.05 | 36.30 | 35.25 | 35.65 | 35.65 | 3.48% | 16,785 |
| Apr 7, 2026 | 34.55 | 35.25 | 34.25 | 34.45 | 34.45 | 0.15% | 20,724 |
| Apr 2, 2026 | 35.15 | 35.15 | 34.10 | 34.40 | 34.40 | -1.57% | 13,160 |
| Apr 1, 2026 | 35.15 | 35.15 | 34.50 | 34.95 | 34.95 | 1.45% | 14,331 |
| Mar 31, 2026 | 33.70 | 34.70 | 33.70 | 34.45 | 34.45 | 2.68% | 27,517 |
| Mar 30, 2026 | 33.60 | 33.80 | 33.05 | 33.55 | 33.55 | 0.60% | 30,221 |
| Mar 27, 2026 | 33.85 | 33.85 | 33.20 | 33.35 | 33.35 | -1.19% | 25,146 |
| Mar 26, 2026 | 33.50 | 34.00 | 33.40 | 33.75 | 33.75 | - | 35,452 |
| Mar 25, 2026 | 34.05 | 34.75 | 33.65 | 33.75 | 33.75 | 0.30% | 37,230 |
| Mar 24, 2026 | 34.65 | 34.80 | 33.50 | 33.65 | 33.65 | -3.03% | 22,879 |
| Mar 23, 2026 | 34.70 | 35.30 | 33.80 | 34.70 | 34.70 | 0.29% | 34,944 |
| Mar 20, 2026 | 35.85 | 35.95 | 34.60 | 34.60 | 34.60 | -3.35% | 44,981 |
| Mar 19, 2026 | 36.10 | 36.10 | 34.65 | 35.80 | 35.80 | -1.78% | 36,021 |
| Mar 18, 2026 | 36.55 | 37.45 | 35.45 | 36.45 | 36.45 | 5.04% | 60,272 |
| Mar 17, 2026 | 35.05 | 35.25 | 34.70 | 34.70 | 34.70 | -0.57% | 34,892 |
| Mar 16, 2026 | 35.55 | 35.55 | 34.75 | 34.90 | 34.90 | -1.13% | 24,763 |
| Mar 13, 2026 | 35.70 | 35.90 | 35.10 | 35.30 | 35.30 | -1.94% | 19,248 |
| Mar 12, 2026 | 35.90 | 36.40 | 35.55 | 36.00 | 36.00 | -0.14% | 34,876 |
| Mar 11, 2026 | 36.65 | 36.70 | 36.05 | 36.05 | 36.05 | -2.30% | 26,331 |
| Mar 10, 2026 | 37.45 | 37.70 | 36.60 | 36.90 | 36.90 | -0.40% | 41,634 |
| Mar 9, 2026 | 38.20 | 38.20 | 37.05 | 37.05 | 37.05 | -1.98% | 47,570 |
| Mar 6, 2026 | 37.80 | 38.35 | 37.40 | 37.80 | 37.80 | 0.80% | 70,090 |
| Mar 5, 2026 | 37.80 | 38.35 | 37.50 | 37.50 | 37.50 | -1.32% | 47,206 |
| Mar 4, 2026 | 38.55 | 38.55 | 37.90 | 38.00 | 38.00 | -0.65% | 17,135 |
| Mar 3, 2026 | 38.95 | 38.95 | 38.00 | 38.25 | 38.25 | -1.54% | 10,709 |
| Mar 2, 2026 | 40.00 | 40.00 | 38.75 | 38.85 | 38.85 | -1.65% | 10,476 |
| Feb 27, 2026 | 39.40 | 39.55 | 38.90 | 39.50 | 39.50 | 1.02% | 10,764 |
| Feb 26, 2026 | 38.55 | 39.40 | 38.55 | 39.10 | 39.10 | 1.30% | 19,343 |
| Feb 25, 2026 | 38.20 | 38.60 | 38.05 | 38.60 | 38.60 | 1.31% | 9,121 |
| Feb 24, 2026 | 38.40 | 38.50 | 38.05 | 38.10 | 38.10 | -0.39% | 10,999 |
| Feb 23, 2026 | 38.60 | 38.90 | 38.05 | 38.25 | 38.25 | - | 36,790 |
| Feb 20, 2026 | 38.65 | 38.70 | 38.10 | 38.25 | 38.25 | -0.65% | 48,694 |
| Feb 19, 2026 | 38.55 | 39.00 | 38.20 | 38.50 | 38.50 | 0.52% | 30,228 |
| Feb 18, 2026 | 38.25 | 38.80 | 38.20 | 38.30 | 38.30 | 0.26% | 26,945 |
| Feb 17, 2026 | 38.60 | 38.95 | 38.10 | 38.20 | 38.20 | -0.13% | 38,676 |
| Feb 16, 2026 | 40.00 | 40.00 | 38.25 | 38.25 | 38.25 | - | 27,214 |
| Feb 13, 2026 | 38.40 | 38.80 | 37.95 | 38.25 | 38.25 | -0.26% | 43,592 |
| Feb 12, 2026 | 40.50 | 40.70 | 37.95 | 38.35 | 38.35 | -5.54% | 76,979 |
| Feb 11, 2026 | 42.00 | 42.50 | 40.30 | 40.60 | 40.60 | -5.14% | 90,950 |
| Feb 10, 2026 | 42.60 | 43.00 | 42.30 | 42.80 | 42.80 | 0.82% | 12,218 |
| Feb 9, 2026 | 43.10 | 43.15 | 42.30 | 42.45 | 42.45 | -0.82% | 10,380 |
| Feb 6, 2026 | 42.70 | 42.95 | 42.25 | 42.80 | 42.80 | 0.82% | 4,881 |
| Feb 5, 2026 | 42.15 | 42.55 | 41.85 | 42.45 | 42.45 | 1.07% | 37,097 |
| Feb 4, 2026 | 42.90 | 42.95 | 41.50 | 42.00 | 42.00 | -2.55% | 42,994 |
| Feb 3, 2026 | 44.25 | 44.25 | 42.90 | 43.10 | 43.10 | -1.93% | 5,464 |
| Feb 2, 2026 | 44.35 | 44.40 | 43.75 | 43.95 | 43.95 | - | 4,925 |
| Jan 30, 2026 | 42.90 | 44.00 | 42.90 | 43.95 | 43.95 | 1.97% | 10,282 |
| Jan 29, 2026 | 44.60 | 44.80 | 42.80 | 43.10 | 43.10 | -3.90% | 14,157 |
| Jan 28, 2026 | 44.10 | 44.95 | 43.90 | 44.85 | 44.85 | 1.01% | 3,786 |
| Jan 27, 2026 | 44.90 | 44.90 | 44.00 | 44.40 | 44.40 | -0.56% | 5,344 |
| Jan 26, 2026 | 44.80 | 44.95 | 44.30 | 44.65 | 44.65 | 0.34% | 6,190 |
| Jan 23, 2026 | 43.90 | 44.55 | 43.40 | 44.50 | 44.50 | 1.14% | 10,255 |
| Jan 22, 2026 | 42.55 | 44.00 | 42.55 | 44.00 | 44.00 | 4.39% | 4,644 |
| Jan 21, 2026 | 42.85 | 42.85 | 42.05 | 42.15 | 42.15 | -1.06% | 15,357 |
| Jan 20, 2026 | 42.85 | 42.85 | 42.00 | 42.60 | 42.60 | 0.47% | 10,745 |
| Jan 19, 2026 | 42.35 | 42.80 | 42.10 | 42.40 | 42.40 | -0.82% | 10,623 |
| Jan 16, 2026 | 42.75 | 43.00 | 42.50 | 42.75 | 42.75 | 0.35% | 12,127 |
| Jan 15, 2026 | 42.75 | 42.95 | 42.25 | 42.60 | 42.60 | 0.24% | 16,131 |
| Jan 14, 2026 | 43.20 | 43.35 | 42.50 | 42.50 | 42.50 | -2.30% | 10,149 |
| Jan 13, 2026 | 43.80 | 43.80 | 43.20 | 43.50 | 43.50 | -0.23% | 9,220 |
| Jan 12, 2026 | 43.80 | 44.05 | 43.35 | 43.60 | 43.60 | -0.80% | 13,515 |
| Jan 9, 2026 | 44.05 | 44.25 | 43.40 | 43.95 | 43.95 | - | 10,459 |
| Jan 8, 2026 | 43.90 | 44.50 | 43.70 | 43.95 | 43.95 | -0.11% | 10,756 |
| Jan 7, 2026 | 44.00 | 44.25 | 43.80 | 44.00 | 44.00 | -1.46% | 11,407 |
| Jan 6, 2026 | 44.85 | 44.85 | 44.05 | 44.65 | 44.65 | -0.67% | 5,984 |
| Jan 5, 2026 | 44.95 | 45.20 | 44.00 | 44.95 | 44.95 | 2.16% | 19,431 |
| Jan 2, 2026 | 45.30 | 45.30 | 43.55 | 44.00 | 44.00 | -2.11% | 12,335 |
| Dec 30, 2025 | 45.45 | 45.50 | 44.55 | 44.95 | 44.95 | - | 6,327 |
| Dec 29, 2025 | 44.55 | 45.30 | 44.50 | 44.95 | 44.95 | 0.78% | 5,706 |
| Dec 23, 2025 | 44.95 | 44.95 | 44.40 | 44.60 | 44.60 | 0.22% | 4,072 |
| Dec 22, 2025 | 44.45 | 44.95 | 44.30 | 44.50 | 44.50 | -0.56% | 5,937 |
| Dec 19, 2025 | 44.80 | 44.80 | 44.10 | 44.75 | 44.75 | -0.11% | 5,505 |
| Dec 18, 2025 | 43.50 | 44.80 | 43.25 | 44.80 | 44.80 | 3.23% | 15,037 |
| Dec 17, 2025 | 44.35 | 44.55 | 43.25 | 43.40 | 43.40 | -2.36% | 9,227 |
| Dec 16, 2025 | 45.45 | 45.45 | 44.00 | 44.45 | 44.45 | -1.66% | 12,307 |
| Dec 15, 2025 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.33% | 8,804 |
| Dec 12, 2025 | 44.45 | 45.20 | 44.45 | 45.05 | 45.05 | 1.35% | 10,171 |
| Dec 11, 2025 | 44.65 | 44.65 | 44.00 | 44.45 | 44.45 | -0.45% | 7,934 |
| Dec 10, 2025 | 44.10 | 44.65 | 43.80 | 44.65 | 44.65 | 1.25% | 12,873 |
| Dec 9, 2025 | 44.10 | 44.50 | 44.00 | 44.10 | 44.10 | - | 19,726 |
| Dec 8, 2025 | 43.75 | 44.45 | 43.70 | 44.10 | 44.10 | 1.26% | 19,329 |
| Dec 5, 2025 | 43.45 | 43.65 | 43.20 | 43.55 | 43.55 | 0.81% | 13,507 |
| Dec 4, 2025 | 42.90 | 43.45 | 42.75 | 43.20 | 43.20 | 1.65% | 12,137 |
| Dec 3, 2025 | 42.30 | 42.80 | 42.30 | 42.50 | 42.50 | 0.35% | 17,946 |
| Dec 2, 2025 | 42.70 | 43.05 | 42.00 | 42.35 | 42.35 | -0.94% | 23,828 |