Mensch und Maschine Software SE (FRA:MUM)
Germany
· Delayed Price · Currency is EUR 43.05
+0.70 (1.65%)
At close: Dec 4, 2025
FRA:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 0.46% | - |
| Dec 4, 2025 | 42.40 | 43.05 | 42.40 | 43.05 | 43.05 | 1.65% | - |
| Dec 3, 2025 | 42.15 | 42.40 | 42.15 | 42.35 | 42.35 | 0.24% | - |
| Dec 2, 2025 | 42.40 | 42.70 | 42.05 | 42.25 | 42.25 | -0.12% | 42 |
| Dec 1, 2025 | 42.65 | 42.70 | 42.10 | 42.30 | 42.30 | -1.51% | 40 |
| Nov 28, 2025 | 42.50 | 42.95 | 42.00 | 42.95 | 42.95 | 2.14% | 16 |
| Nov 27, 2025 | 42.05 | 42.05 | 41.60 | 42.05 | 42.05 | 0.84% | - |
| Nov 26, 2025 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | 1.46% | 40 |
| Nov 25, 2025 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -0.96% | - |
| Nov 24, 2025 | 40.95 | 41.50 | 40.55 | 41.50 | 41.50 | 2.22% | 260 |
| Nov 21, 2025 | 40.25 | 40.60 | 40.25 | 40.60 | 40.60 | - | 21 |
| Nov 20, 2025 | 40.55 | 40.60 | 40.40 | 40.60 | 40.60 | -0.37% | - |
| Nov 19, 2025 | 40.25 | 40.75 | 40.25 | 40.75 | 40.75 | 0.99% | 5 |
| Nov 18, 2025 | 40.05 | 40.35 | 39.70 | 40.35 | 40.35 | -0.37% | 405 |
| Nov 17, 2025 | 40.75 | 40.75 | 40.50 | 40.50 | 40.50 | 0.62% | 66 |
| Nov 14, 2025 | 40.90 | 40.90 | 40.00 | 40.25 | 40.25 | -2.07% | 70 |
| Nov 13, 2025 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | -0.60% | - |
| Nov 12, 2025 | 41.45 | 41.55 | 41.35 | 41.35 | 41.35 | - | - |
| Nov 11, 2025 | 41.80 | 41.80 | 41.35 | 41.35 | 41.35 | -2.13% | 400 |
| Nov 10, 2025 | 41.65 | 42.25 | 41.45 | 42.25 | 42.25 | 4.06% | 170 |
| Nov 7, 2025 | 40.90 | 41.05 | 40.60 | 40.60 | 40.60 | -1.10% | 10 |
| Nov 6, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.97% | - |
| Nov 5, 2025 | 41.10 | 41.45 | 41.00 | 41.45 | 41.45 | -0.12% | 90 |
| Nov 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 120 |
| Nov 3, 2025 | 41.40 | 41.60 | 41.40 | 41.50 | 41.50 | -0.12% | 180 |
| Oct 31, 2025 | 42.20 | 42.20 | 41.55 | 41.55 | 41.55 | -1.42% | - |
| Oct 30, 2025 | 41.45 | 42.15 | 41.20 | 42.15 | 42.15 | 1.32% | - |
| Oct 29, 2025 | 43.30 | 43.30 | 41.60 | 41.60 | 41.60 | -3.82% | 125 |
| Oct 28, 2025 | 44.10 | 44.10 | 43.00 | 43.25 | 43.25 | -1.26% | 110 |
| Oct 27, 2025 | 43.20 | 44.10 | 43.20 | 43.80 | 43.80 | 1.98% | 25 |
| Oct 24, 2025 | 43.10 | 43.35 | 42.95 | 42.95 | 42.95 | 0.12% | - |
| Oct 23, 2025 | 43.25 | 43.70 | 42.80 | 42.90 | 42.90 | 0.35% | 31 |
| Oct 22, 2025 | 44.55 | 44.55 | 42.75 | 42.75 | 42.75 | -4.26% | 433 |
| Oct 21, 2025 | 47.55 | 47.55 | 44.65 | 44.65 | 44.65 | -1.98% | 40 |
| Oct 20, 2025 | 46.30 | 46.30 | 45.55 | 45.55 | 45.55 | 0.55% | 16 |
| Oct 17, 2025 | 45.60 | 45.60 | 45.25 | 45.30 | 45.30 | -0.88% | 8,300 |
| Oct 16, 2025 | 45.30 | 45.70 | 45.30 | 45.70 | 45.70 | 0.33% | 130 |
| Oct 15, 2025 | 46.55 | 46.55 | 45.55 | 45.55 | 45.55 | -1.73% | - |
| Oct 14, 2025 | 46.90 | 46.90 | 46.35 | 46.35 | 46.35 | -1.07% | - |
| Oct 13, 2025 | 47.45 | 47.70 | 46.85 | 46.85 | 46.85 | 0.54% | - |
| Oct 10, 2025 | 47.45 | 47.50 | 46.60 | 46.60 | 46.60 | -1.17% | - |
| Oct 9, 2025 | 47.35 | 47.35 | 47.15 | 47.15 | 47.15 | -0.21% | - |
| Oct 8, 2025 | 48.10 | 48.10 | 47.25 | 47.25 | 47.25 | -1.66% | - |
| Oct 7, 2025 | 46.85 | 48.05 | 46.85 | 48.05 | 48.05 | 2.13% | 200 |
| Oct 6, 2025 | 45.80 | 47.05 | 45.80 | 47.05 | 47.05 | 3.07% | - |
| Oct 3, 2025 | 45.85 | 45.85 | 45.60 | 45.65 | 45.65 | -0.11% | 52 |
| Oct 2, 2025 | 46.05 | 46.15 | 45.70 | 45.70 | 45.70 | -0.87% | 60 |
| Oct 1, 2025 | 46.90 | 46.90 | 46.10 | 46.10 | 46.10 | -0.97% | - |
| Sep 30, 2025 | 46.75 | 46.75 | 46.50 | 46.55 | 46.55 | -0.64% | 20 |
| Sep 29, 2025 | 46.80 | 47.15 | 46.80 | 46.85 | 46.85 | -0.43% | 60 |
| Sep 26, 2025 | 47.25 | 47.25 | 47.05 | 47.05 | 47.05 | -0.42% | - |
| Sep 25, 2025 | 47.05 | 47.30 | 46.95 | 47.25 | 47.25 | 0.53% | - |
| Sep 24, 2025 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -0.84% | 200 |
| Sep 23, 2025 | 46.85 | 47.40 | 46.85 | 47.40 | 47.40 | 0.74% | - |
| Sep 22, 2025 | 47.90 | 47.90 | 47.05 | 47.05 | 47.05 | -1.57% | - |
| Sep 19, 2025 | 47.05 | 47.80 | 47.05 | 47.80 | 47.80 | 1.16% | - |
| Sep 18, 2025 | 46.95 | 47.25 | 46.75 | 47.25 | 47.25 | 1.72% | - |
| Sep 17, 2025 | 46.65 | 46.75 | 46.45 | 46.45 | 46.45 | -0.11% | - |
| Sep 16, 2025 | 46.00 | 46.50 | 45.65 | 46.50 | 46.50 | 1.09% | - |
| Sep 15, 2025 | 46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 0.11% | 90 |
| Sep 12, 2025 | 45.65 | 45.95 | 45.20 | 45.95 | 45.95 | 1.66% | 72 |
| Sep 11, 2025 | 46.15 | 46.15 | 45.20 | 45.20 | 45.20 | -2.06% | 17 |
| Sep 10, 2025 | 47.00 | 48.10 | 46.15 | 46.15 | 46.15 | -0.32% | 90 |
| Sep 9, 2025 | 46.60 | 47.00 | 46.30 | 46.30 | 46.30 | -0.86% | - |
| Sep 8, 2025 | 46.75 | 46.80 | 46.65 | 46.70 | 46.70 | -0.53% | 12 |
| Sep 5, 2025 | 46.65 | 46.95 | 46.65 | 46.95 | 46.95 | 0.97% | - |
| Sep 4, 2025 | 46.90 | 47.05 | 46.50 | 46.50 | 46.50 | -1.06% | 20 |
| Sep 3, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -0.84% | 680 |
| Sep 2, 2025 | 48.30 | 48.30 | 47.40 | 47.40 | 47.40 | -1.86% | 100 |
| Sep 1, 2025 | 48.05 | 48.30 | 48.05 | 48.30 | 48.30 | 0.52% | - |
| Aug 29, 2025 | 48.35 | 48.95 | 48.05 | 48.05 | 48.05 | -0.62% | - |
| Aug 28, 2025 | 50.40 | 50.70 | 48.35 | 48.35 | 48.35 | -4.45% | 395 |
| Aug 27, 2025 | 50.70 | 51.30 | 50.60 | 50.60 | 50.60 | 0.20% | - |
| Aug 26, 2025 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 0.40% | - |
| Aug 25, 2025 | 51.40 | 51.40 | 50.30 | 50.30 | 50.30 | -1.37% | 78 |
| Aug 22, 2025 | 50.70 | 51.20 | 50.70 | 51.00 | 51.00 | 0.59% | - |
| Aug 21, 2025 | 50.90 | 51.10 | 50.70 | 50.70 | 50.70 | -0.98% | - |
| Aug 20, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | - |
| Aug 19, 2025 | 50.80 | 51.10 | 50.80 | 51.10 | 51.10 | 0.20% | 100 |
| Aug 18, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.35% | 172 |
| Aug 15, 2025 | 50.70 | 51.70 | 50.70 | 51.70 | 51.70 | 2.17% | 20 |
| Aug 14, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -0.98% | - |
| Aug 13, 2025 | 50.70 | 51.10 | 50.70 | 51.10 | 51.10 | 0.20% | - |
| Aug 12, 2025 | 51.00 | 51.70 | 51.00 | 51.00 | 51.00 | 0.20% | 550 |
| Aug 11, 2025 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | - | - |
| Aug 8, 2025 | 51.10 | 51.10 | 50.90 | 50.90 | 50.90 | -0.39% | - |
| Aug 7, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | 0.59% | - |
| Aug 6, 2025 | 51.40 | 52.10 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Aug 5, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 1.39% | 3 |
| Aug 4, 2025 | 50.70 | 50.70 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Aug 1, 2025 | 51.10 | 51.10 | 50.70 | 50.70 | 50.70 | -0.98% | 25 |
| Jul 31, 2025 | 51.20 | 51.30 | 51.20 | 51.20 | 51.20 | -0.78% | - |
| Jul 30, 2025 | 50.80 | 51.80 | 50.80 | 51.60 | 51.60 | 0.98% | 475 |
| Jul 29, 2025 | 51.20 | 51.40 | 51.10 | 51.10 | 51.10 | -0.39% | - |
| Jul 28, 2025 | 50.90 | 51.30 | 50.90 | 51.30 | 51.30 | 1.18% | 31 |
| Jul 25, 2025 | 52.80 | 52.80 | 50.70 | 50.70 | 50.70 | -2.87% | 13 |
| Jul 24, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -3.33% | 75 |
| Jul 23, 2025 | 53.60 | 55.90 | 53.60 | 54.00 | 54.00 | 1.31% | 50 |
| Jul 22, 2025 | 54.20 | 54.20 | 53.30 | 53.30 | 53.30 | -2.56% | - |
| Jul 21, 2025 | 55.50 | 55.60 | 54.70 | 54.70 | 54.70 | -0.55% | 110 |