Mensch und Maschine Software SE MUM
XETR · Germany · Technology Services
€34.10+0.80 (+2.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €33.30 | -2.49% | €34.30 | €34.30 | €33.30 | 19.76K |
| 2026-09-29 | €34.15 | +3.17% | €33.40 | €34.45 | €33.20 | 12.62K |
| 2026-09-28 | €33.10 | -2.22% | €34.10 | €34.70 | €33.10 | 25.29K |
| 2026-09-25 | €33.85 | +0.30% | €33.90 | €34.05 | €33.55 | 12.02K |
| 2026-09-24 | €33.75 | -1.46% | €34.45 | €34.45 | €33.75 | 4.62K |
| 2026-09-23 | €34.25 | -0.72% | €34.75 | €34.85 | €34.00 | 20.02K |
| 2026-09-22 | €34.50 | -1.71% | €35.15 | €35.25 | €34.50 | 18.62K |
| 2026-09-21 | €35.10 | +0.29% | €35.25 | €35.45 | €35.10 | 1.92K |
| 2026-09-18 | €35.00 | -1.13% | €35.30 | €35.70 | €35.00 | 7.66K |
| 2026-09-17 | €35.40 | -0.56% | €35.45 | €35.75 | €35.25 | 4.37K |
| 2026-09-16 | €35.60 | -0.28% | €35.60 | €36.00 | €35.40 | 3.27K |
| 2026-09-15 | €35.70 | -0.97% | €36.60 | €36.60 | €35.60 | 1.98K |
| 2026-09-14 | €36.05 | +1.26% | €35.90 | €36.55 | €35.60 | 7.29K |
| 2026-09-11 | €35.60 | -0.14% | €35.80 | €35.85 | €35.40 | 7.02K |
| 2026-09-10 | €35.65 | 0.00% | €35.55 | €36.70 | €35.55 | 6.76K |
| 2026-09-09 | €35.65 | 0.00% | €35.60 | €36.05 | €35.55 | 4.71K |
| 2026-09-08 | €35.65 | -0.14% | €36.00 | €36.00 | €35.60 | 4.46K |
| 2026-09-07 | €35.70 | -0.83% | €36.45 | €36.45 | €35.65 | 6.82K |
| 2026-09-04 | €36.00 | -0.28% | €36.60 | €36.60 | €35.95 | 5.31K |
| 2026-09-03 | €36.10 | +1.55% | €35.45 | €36.40 | €35.45 | 2.65K |
| 2026-09-02 | €35.55 | -1.39% | €36.35 | €36.35 | €35.50 | 9.43K |
| 2026-09-01 | €36.05 | -1.10% | €36.40 | €36.50 | €35.80 | 12.84K |
| 2026-08-31 | €36.45 | -1.22% | €37.00 | €37.20 | €36.40 | 7.65K |
| 2026-08-28 | €36.90 | -0.40% | €37.05 | €37.30 | €36.90 | 3.06K |
| 2026-08-27 | €37.05 | +2.07% | €36.70 | €37.35 | €36.60 | 6.75K |
| 2026-08-26 | €36.30 | -2.42% | €37.25 | €37.25 | €36.30 | 4.47K |
| 2026-08-25 | €37.20 | +0.13% | €37.00 | €37.40 | €36.95 | 2.49K |
| 2026-08-24 | €37.15 | -0.13% | €37.00 | €37.30 | €36.80 | 2.82K |
| 2026-08-21 | €37.20 | +0.54% | €37.00 | €37.45 | €36.50 | 6.53K |
| 2026-08-20 | €37.00 | +0.68% | €37.25 | €37.35 | €36.80 | 7.05K |
| 2026-08-19 | €36.75 | +1.24% | €36.10 | €37.05 | €35.95 | 11.46K |
| 2026-08-18 | €36.30 | +1.54% | €35.80 | €36.60 | €35.55 | 19.33K |
| 2026-08-17 | €35.75 | -1.79% | €36.65 | €36.65 | €35.70 | 15.62K |
| 2026-08-14 | €36.40 | +2.97% | €35.60 | €37.30 | €35.55 | 22.37K |
| 2026-08-13 | €35.35 | -0.42% | €35.90 | €35.90 | €35.35 | 3.83K |
| 2026-08-12 | €35.50 | -2.20% | €35.95 | €36.15 | €35.45 | 5.96K |
| 2026-08-11 | €36.30 | -1.09% | €36.80 | €36.80 | €35.80 | 12.62K |
| 2026-08-10 | €36.70 | +0.55% | €36.70 | €36.90 | €36.20 | 11.12K |
| 2026-08-07 | €36.50 | +0.41% | €36.75 | €37.10 | €36.50 | 3.84K |
| 2026-08-06 | €36.35 | +0.55% | €36.20 | €36.85 | €36.05 | 11.22K |
| 2026-08-05 | €36.15 | -0.82% | €37.75 | €37.75 | €36.15 | 8.83K |
| 2026-08-04 | €36.45 | -1.75% | €37.40 | €37.40 | €36.15 | 5.75K |
| 2026-08-03 | €37.10 | -0.27% | €39.25 | €39.50 | €37.10 | 20.19K |
| 2026-07-31 | €37.20 | -0.80% | €37.85 | €37.85 | €37.05 | 5.45K |
| 2026-07-30 | €37.50 | -2.98% | €38.40 | €38.80 | €37.50 | 16.32K |
| 2026-07-29 | €38.65 | +3.07% | €37.80 | €38.85 | €37.45 | 20.57K |
| 2026-07-28 | €37.50 | +2.04% | €37.00 | €38.05 | €36.75 | 25.13K |
| 2026-07-27 | €36.75 | +4.40% | €35.45 | €37.55 | €35.30 | 35.12K |
| 2026-07-24 | €35.20 | +1.59% | €35.00 | €36.15 | €34.80 | 26.15K |
| 2026-07-23 | €34.65 | -0.86% | €35.20 | €35.60 | €34.65 | 10.76K |
| 2026-07-22 | €34.95 | +0.29% | €35.10 | €35.85 | €34.70 | 17.00K |
| 2026-07-21 | €34.85 | -1.27% | €35.85 | €35.85 | €34.40 | 17.47K |
| 2026-07-20 | €35.30 | +2.17% | €34.70 | €35.70 | €34.10 | 16.09K |
| 2026-07-17 | €34.55 | -1.14% | €34.85 | €35.15 | €34.30 | 11.51K |
| 2026-07-16 | €34.95 | -2.92% | €36.00 | €36.00 | €34.55 | 10.73K |
| 2026-07-15 | €36.00 | -3.36% | €37.40 | €37.40 | €35.85 | 6.09K |
| 2026-07-14 | €37.25 | +0.81% | €36.65 | €37.25 | €35.95 | 7.68K |
| 2026-07-13 | €36.95 | +0.68% | €36.75 | €37.20 | €36.40 | 8.39K |
| 2026-07-10 | €36.70 | -0.68% | €37.45 | €37.45 | €36.30 | 5.26K |
| 2026-07-09 | €36.95 | +1.51% | €36.65 | €37.20 | €36.50 | 7.43K |
| 2026-07-08 | €36.40 | -2.02% | €37.15 | €37.15 | €36.20 | 5.18K |
| 2026-07-07 | €37.15 | 0.00% | €37.45 | €37.45 | €37.05 | 3.70K |
| 2026-07-06 | €37.15 | +2.06% | €37.15 | €37.50 | €36.85 | 6.87K |
| 2026-07-03 | €36.40 | -1.89% | €37.45 | €37.45 | €36.40 | 6.10K |
| 2026-07-02 | €37.10 | +2.06% | €36.00 | €37.25 | €36.00 | 2.13K |
| 2026-07-01 | €36.35 | +1.82% | €36.00 | €36.50 | €35.70 | 8.15K |
| 2026-06-30 | €35.70 | -0.28% | €35.90 | €36.10 | €35.50 | 10.52K |
| 2026-06-29 | €35.80 | +0.56% | €35.90 | €36.35 | €35.30 | 8.47K |
| 2026-06-26 | €35.60 | +2.74% | €34.75 | €35.85 | €34.50 | 10.01K |
| 2026-06-25 | €34.65 | -0.72% | €34.60 | €35.00 | €34.30 | 12.80K |
| 2026-06-24 | €34.90 | +1.60% | €34.50 | €35.10 | €34.10 | 9.30K |
| 2026-06-23 | €34.35 | -1.58% | €35.05 | €35.05 | €34.35 | 8.84K |
| 2026-06-22 | €34.90 | +0.58% | €34.80 | €35.55 | €34.80 | 21.48K |
| 2026-06-19 | €34.70 | -1.42% | €35.00 | €35.35 | €34.70 | 6.78K |
| 2026-06-18 | €35.20 | -0.28% | €35.50 | €35.50 | €34.50 | 15.80K |
| 2026-06-17 | €35.30 | +0.28% | €35.40 | €35.60 | €35.05 | 14.02K |
| 2026-06-16 | €35.20 | -1.12% | €35.60 | €36.00 | €34.90 | 9.70K |
| 2026-06-15 | €35.60 | -1.11% | €36.70 | €37.00 | €35.50 | 6.48K |
| 2026-06-12 | €36.00 | +2.13% | €35.55 | €36.25 | €35.50 | 10.28K |
| 2026-06-11 | €35.25 | -0.98% | €35.15 | €35.85 | €35.10 | 11.14K |
| 2026-06-10 | €35.60 | -1.39% | €36.10 | €36.10 | €35.10 | 11.24K |
| 2026-06-09 | €36.10 | -3.86% | €37.45 | €37.45 | €36.10 | 7.32K |
| 2026-06-08 | €37.55 | -0.53% | €37.60 | €38.20 | €37.10 | 9.33K |
| 2026-06-05 | €37.75 | -1.18% | €37.95 | €39.00 | €37.75 | 9.03K |
| 2026-06-04 | €38.20 | +2.00% | €37.15 | €38.35 | €37.15 | 7.05K |
| 2026-06-03 | €37.45 | -1.71% | €38.20 | €38.65 | €37.45 | 10.33K |
| 2026-06-02 | €38.10 | -2.18% | €39.30 | €39.55 | €38.10 | 10.82K |
| 2026-06-01 | €38.95 | +1.56% | €38.45 | €39.25 | €38.15 | 19.97K |
| 2026-05-29 | €38.35 | +0.13% | €38.55 | €38.65 | €37.80 | 10.10K |
| 2026-05-28 | €38.30 | +1.59% | €38.05 | €38.35 | €37.15 | 15.19K |