XETRA - Delayed Quote EUR
Mensch und Maschine Software SE (MUM.DE)
54.00
-1.10
(-2.00%)
At close: May 23 at 5:36:23 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 54.80 | 54.80 | 53.50 | 54.00 | 54.00 | 5,079 |
| May 22, 2025 | 54.80 | 55.10 | 54.40 | 55.10 | 55.10 | 2,715 |
| May 21, 2025 | 54.00 | 55.10 | 53.80 | 54.70 | 54.70 | 4,369 |
| May 20, 2025 | 54.40 | 54.40 | 53.60 | 54.10 | 54.10 | 11,132 |
| May 19, 2025 | 54.90 | 55.40 | 54.20 | 54.40 | 54.40 | 2,911 |
| May 16, 2025 | 54.80 | 55.70 | 54.30 | 55.30 | 55.30 | 7,212 |
| May 15, 2025 | 56.20 | 56.20 | 54.30 | 54.30 | 54.30 | 5,714 |
| May 14, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| May 13, 2025 | 56.20 | 56.30 | 54.90 | 55.40 | 55.40 | 4,597 |
| May 12, 2025 | 56.60 | 57.30 | 56.10 | 56.10 | 56.10 | 4,781 |
| May 9, 2025 | 1.85 Dividend | |||||
| May 9, 2025 | 57.30 | 57.30 | 56.40 | 56.40 | 56.40 | 3,907 |
| May 8, 2025 | 57.90 | 59.10 | 57.80 | 58.10 | 56.25 | 11,403 |
| May 7, 2025 | 57.30 | 58.30 | 57.10 | 57.80 | 55.96 | 11,426 |
| May 6, 2025 | 58.00 | 58.10 | 56.90 | 57.10 | 55.28 | 5,466 |
| May 5, 2025 | 58.20 | 58.70 | 57.50 | 57.80 | 55.96 | 9,981 |
| May 2, 2025 | 57.40 | 58.00 | 57.40 | 57.90 | 56.06 | 5,132 |
| Apr 30, 2025 | 55.70 | 57.70 | 55.40 | 57.00 | 55.19 | 18,948 |
| Apr 29, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 53.54 | - |
| Apr 28, 2025 | 55.80 | 56.50 | 55.20 | 55.30 | 53.54 | 7,427 |
| Apr 25, 2025 | 54.20 | 55.70 | 54.20 | 55.30 | 53.54 | 7,336 |
| Apr 24, 2025 | 52.50 | 54.80 | 52.00 | 54.20 | 52.47 | 12,233 |
| Apr 23, 2025 | 52.60 | 52.90 | 52.00 | 52.10 | 50.44 | 10,278 |
| Apr 22, 2025 | 51.50 | 51.60 | 50.80 | 51.60 | 49.96 | 4,890 |
| Apr 17, 2025 | 51.80 | 51.90 | 51.10 | 51.10 | 49.47 | 2,030 |
| Apr 16, 2025 | 51.00 | 51.90 | 51.00 | 51.80 | 50.15 | - |
| Apr 15, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 48.36 | - |
| Apr 14, 2025 | 49.30 | 50.60 | 49.30 | 49.95 | 48.36 | 17,279 |
| Apr 11, 2025 | 49.35 | 49.90 | 48.25 | 48.90 | 47.34 | 15,558 |
| Apr 10, 2025 | 49.70 | 50.20 | 48.90 | 49.75 | 48.17 | 15,961 |
| Apr 9, 2025 | 47.00 | 49.40 | 47.00 | 48.05 | 46.52 | 12,748 |
| Apr 8, 2025 | 49.90 | 49.90 | 47.70 | 48.15 | 46.62 | 29,854 |
| Apr 7, 2025 | 46.20 | 50.10 | 45.80 | 49.45 | 47.88 | 61,043 |
| Apr 4, 2025 | 50.10 | 50.30 | 48.05 | 48.85 | 47.29 | 38,682 |
| Apr 3, 2025 | 50.10 | 50.90 | 49.55 | 50.30 | 48.70 | 10,985 |
| Apr 2, 2025 | 51.30 | 51.70 | 51.00 | 51.50 | 49.86 | 4,085 |
| Apr 1, 2025 | 50.50 | 51.30 | 50.10 | 51.10 | 49.47 | 4,692 |
| Mar 31, 2025 | 50.00 | 50.40 | 49.30 | 50.30 | 48.70 | 18,339 |
| Mar 28, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 48.50 | 5,271 |
| Mar 27, 2025 | 50.60 | 50.80 | 50.00 | 50.40 | 48.80 | 4,788 |
| Mar 26, 2025 | 51.00 | 51.10 | 50.20 | 50.60 | 48.99 | 6,913 |
| Mar 25, 2025 | 50.70 | 51.60 | 50.50 | 50.80 | 49.18 | 7,401 |
| Mar 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.38 | - |
| Mar 21, 2025 | 51.00 | 51.00 | 49.85 | 51.00 | 49.38 | 11,579 |
| Mar 20, 2025 | 51.30 | 51.30 | 49.40 | 50.40 | 48.80 | 12,197 |
| Mar 19, 2025 | 51.90 | 51.90 | 50.90 | 51.00 | 49.38 | 8,911 |
| Mar 18, 2025 | 50.60 | 51.80 | 50.30 | 51.60 | 49.96 | 10,988 |
| Mar 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 48.41 | - |
| Mar 14, 2025 | 48.95 | 51.30 | 48.50 | 50.00 | 48.41 | 26,639 |
| Mar 13, 2025 | 51.70 | 51.70 | 48.90 | 48.95 | 47.39 | 11,536 |
| Mar 12, 2025 | 51.30 | 51.70 | 51.00 | 51.50 | 49.86 | 3,851 |
| Mar 11, 2025 | 51.00 | 51.80 | 50.70 | 50.70 | 49.09 | 11,894 |
| Mar 10, 2025 | 52.10 | 52.20 | 50.90 | 51.10 | 49.47 | 8,206 |
| Mar 7, 2025 | 52.00 | 52.10 | 51.00 | 51.60 | 49.96 | 13,794 |
| Mar 6, 2025 | 49.40 | 52.70 | 49.30 | 52.50 | 50.83 | 22,375 |
| Mar 5, 2025 | 48.35 | 49.95 | 48.20 | 49.10 | 47.54 | 30,302 |
| Mar 4, 2025 | 48.90 | 48.90 | 47.65 | 47.85 | 46.33 | 29,785 |
| Mar 3, 2025 | 48.20 | 48.90 | 48.20 | 48.55 | 47.00 | 10,731 |
| Feb 28, 2025 | 48.10 | 48.40 | 47.85 | 48.20 | 46.67 | 12,443 |
| Feb 27, 2025 | 48.35 | 48.50 | 47.95 | 48.10 | 46.57 | 31,923 |
| Feb 26, 2025 | 48.05 | 48.65 | 48.00 | 48.40 | 46.86 | 13,400 |
| Feb 25, 2025 | 48.05 | 48.80 | 48.00 | 48.25 | 46.71 | 19,796 |
| Feb 24, 2025 | 48.00 | 48.40 | 47.65 | 48.20 | 46.67 | 53,700 |
| Feb 21, 2025 | 48.10 | 48.50 | 47.65 | 48.40 | 46.86 | 33,498 |
| Feb 20, 2025 | 48.65 | 49.00 | 48.15 | 48.35 | 46.81 | 31,617 |
| Feb 19, 2025 | 49.30 | 49.30 | 48.65 | 48.70 | 47.15 | 13,996 |
| Feb 18, 2025 | 49.45 | 49.75 | 48.85 | 49.25 | 47.68 | 25,696 |
| Feb 17, 2025 | 50.00 | 50.10 | 49.30 | 49.50 | 47.92 | 6,331 |
| Feb 14, 2025 | 50.60 | 50.60 | 49.55 | 50.00 | 48.41 | 40,576 |
| Feb 13, 2025 | 50.60 | 51.00 | 49.20 | 50.20 | 48.60 | 53,811 |
| Feb 12, 2025 | 51.70 | 51.90 | 50.70 | 51.00 | 49.38 | 36,909 |
| Feb 11, 2025 | 52.10 | 53.00 | 51.60 | 51.80 | 50.15 | 11,342 |
| Feb 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 49.38 | - |
| Feb 7, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 49.38 | 4,062 |
| Feb 6, 2025 | 51.70 | 52.00 | 51.40 | 52.00 | 50.34 | 5,124 |
| Feb 5, 2025 | 51.40 | 51.90 | 51.20 | 51.90 | 50.25 | 9,686 |
| Feb 4, 2025 | 51.80 | 51.90 | 51.30 | 51.60 | 49.96 | 8,375 |
| Feb 3, 2025 | 51.30 | 52.00 | 51.30 | 51.50 | 49.86 | 2,651 |
| Jan 31, 2025 | 51.50 | 52.20 | 51.40 | 52.00 | 50.34 | 17,853 |
| Jan 30, 2025 | 51.50 | 52.00 | 51.30 | 51.50 | 49.86 | 8,876 |
| Jan 29, 2025 | 51.50 | 51.80 | 51.10 | 51.40 | 49.76 | 13,086 |
| Jan 28, 2025 | 52.00 | 52.10 | 51.60 | 51.60 | 49.96 | 6,701 |
| Jan 27, 2025 | 51.30 | 52.40 | 51.10 | 51.70 | 50.05 | 27,915 |
| Jan 24, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 50.73 | - |
| Jan 23, 2025 | 52.70 | 52.80 | 52.00 | 52.40 | 50.73 | 14,442 |
| Jan 22, 2025 | 52.20 | 53.70 | 52.20 | 52.90 | 51.22 | 7,064 |
| Jan 21, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.12 | - |
| Jan 20, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.12 | - |
| Jan 17, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.12 | - |
| Jan 16, 2025 | 53.40 | 53.40 | 52.70 | 52.80 | 51.12 | 1,172 |
| Jan 15, 2025 | 52.80 | 53.40 | 52.30 | 53.20 | 51.51 | 2,005 |
| Jan 14, 2025 | 53.80 | 54.00 | 52.40 | 52.40 | 50.73 | 5,995 |
| Jan 13, 2025 | 53.90 | 54.00 | 53.30 | 53.70 | 51.99 | 3,642 |
| Jan 10, 2025 | 53.60 | 54.00 | 53.60 | 53.60 | 51.89 | 6,287 |
| Jan 9, 2025 | 53.80 | 54.20 | 53.70 | 54.20 | 52.47 | 4,412 |
| Jan 8, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 52.57 | - |
| Jan 7, 2025 | 54.80 | 55.30 | 53.90 | 54.30 | 52.57 | 4,874 |
| Jan 6, 2025 | 54.30 | 55.30 | 53.80 | 55.20 | 53.44 | 7,403 |
| Jan 3, 2025 | 53.60 | 54.40 | 53.10 | 53.90 | 52.18 | 4,546 |
| Jan 2, 2025 | 53.00 | 53.80 | 52.90 | 53.40 | 51.70 | 1,136 |
| Dec 30, 2024 | 53.10 | 53.40 | 52.90 | 52.90 | 51.22 | 5,784 |
| Dec 27, 2024 | 52.90 | 53.20 | 52.70 | 53.20 | 51.51 | 3,552 |
| Dec 23, 2024 | 53.10 | 53.40 | 52.30 | 52.50 | 50.83 | 5,449 |
| Dec 20, 2024 | 52.90 | 53.30 | 52.30 | 53.20 | 51.51 | 7,097 |
| Dec 19, 2024 | 52.30 | 52.90 | 52.00 | 52.60 | 50.93 | 3,284 |
| Dec 18, 2024 | 53.10 | 53.10 | 52.40 | 52.80 | 51.12 | 7,845 |
| Dec 17, 2024 | 53.00 | 53.10 | 52.40 | 52.80 | 51.12 | 5,444 |
| Dec 16, 2024 | 53.70 | 53.70 | 52.80 | 53.30 | 51.60 | 2,998 |
| Dec 13, 2024 | 54.70 | 54.70 | 52.90 | 53.20 | 51.51 | 7,443 |
| Dec 12, 2024 | 52.90 | 54.70 | 52.10 | 54.70 | 52.96 | 10,756 |
| Dec 11, 2024 | 53.00 | 53.00 | 52.20 | 52.60 | 50.93 | 6,936 |
| Dec 10, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 52.18 | - |
| Dec 9, 2024 | 52.50 | 53.90 | 52.50 | 53.90 | 52.18 | 5,614 |
| Dec 6, 2024 | 52.90 | 53.50 | 52.20 | 52.90 | 51.22 | 8,150 |
| Dec 5, 2024 | 53.50 | 53.80 | 52.80 | 53.60 | 51.89 | 6,420 |
| Dec 4, 2024 | 55.00 | 55.30 | 53.40 | 53.40 | 51.70 | 5,865 |
| Dec 3, 2024 | 53.00 | 55.50 | 53.00 | 55.50 | 53.73 | 6,225 |
| Dec 2, 2024 | 53.00 | 53.40 | 52.10 | 53.30 | 51.60 | 5,429 |
| Nov 29, 2024 | 51.60 | 53.00 | 51.60 | 53.00 | 51.31 | 13,074 |
| Nov 28, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 50.25 | - |
| Nov 27, 2024 | 53.00 | 53.00 | 51.60 | 51.90 | 50.25 | 14,351 |
| Nov 26, 2024 | 52.00 | 52.70 | 51.60 | 52.30 | 50.63 | 16,463 |
| Nov 25, 2024 | 53.30 | 53.30 | 52.00 | 52.80 | 51.12 | 15,283 |
| Nov 22, 2024 | 52.60 | 53.40 | 52.40 | 52.80 | 51.12 | 6,390 |
| Nov 21, 2024 | 53.20 | 53.40 | 52.30 | 53.10 | 51.41 | 1,911 |
| Nov 20, 2024 | 52.60 | 52.90 | 52.10 | 52.70 | 51.02 | 3,490 |
| Nov 19, 2024 | 53.10 | 53.30 | 52.60 | 52.60 | 50.93 | 3,408 |
| Nov 18, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 50.54 | - |
| Nov 15, 2024 | 52.00 | 52.40 | 50.40 | 52.20 | 50.54 | 7,274 |
| Nov 14, 2024 | 52.80 | 53.00 | 52.10 | 52.10 | 50.44 | 6,250 |
| Nov 13, 2024 | 53.40 | 53.40 | 52.90 | 52.90 | 51.22 | 5,685 |
| Nov 12, 2024 | 53.70 | 53.80 | 52.90 | 53.20 | 51.51 | 12,857 |
| Nov 11, 2024 | 55.00 | 55.70 | 53.80 | 53.80 | 52.09 | 10,209 |
| Nov 8, 2024 | 56.00 | 56.40 | 55.30 | 55.30 | 53.54 | 3,593 |
| Nov 7, 2024 | 55.90 | 56.80 | 55.40 | 55.90 | 54.12 | 8,119 |
| Nov 6, 2024 | 54.40 | 55.80 | 54.30 | 55.60 | 53.83 | 7,018 |
| Nov 5, 2024 | 53.70 | 54.70 | 53.30 | 54.40 | 52.67 | 6,403 |
| Nov 4, 2024 | 53.20 | 54.00 | 53.00 | 53.20 | 51.51 | 7,900 |
| Nov 1, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 51.80 | - |
| Oct 31, 2024 | 53.10 | 53.80 | 52.70 | 53.50 | 51.80 | 8,667 |
| Oct 30, 2024 | 53.30 | 54.00 | 53.00 | 53.00 | 51.31 | 10,000 |
| Oct 29, 2024 | 53.50 | 54.10 | 53.20 | 53.40 | 51.70 | 6,849 |
| Oct 28, 2024 | 54.10 | 54.40 | 53.00 | 53.60 | 51.89 | 29,050 |
| Oct 25, 2024 | 55.00 | 55.00 | 53.80 | 53.80 | 52.09 | 4,669 |
| Oct 24, 2024 | 55.00 | 55.20 | 54.20 | 54.60 | 52.86 | 6,366 |
| Oct 23, 2024 | 56.40 | 56.40 | 55.00 | 55.00 | 53.25 | 4,102 |
| Oct 22, 2024 | 56.30 | 57.10 | 56.10 | 56.20 | 54.41 | 5,435 |
| Oct 21, 2024 | 57.50 | 57.90 | 56.00 | 56.00 | 54.22 | 7,825 |
| Oct 18, 2024 | 54.30 | 58.50 | 54.20 | 57.70 | 55.86 | 15,289 |
| Oct 17, 2024 | 53.70 | 54.70 | 53.50 | 53.80 | 52.09 | 15,376 |
| Oct 16, 2024 | 53.90 | 54.50 | 53.60 | 53.90 | 52.18 | 12,396 |
| Oct 15, 2024 | 54.40 | 54.40 | 53.60 | 53.90 | 52.18 | 7,907 |
| Oct 14, 2024 | 53.70 | 54.20 | 52.90 | 53.90 | 52.18 | 10,105 |
| Oct 11, 2024 | 54.00 | 54.50 | 53.50 | 53.90 | 52.18 | 4,828 |
| Oct 10, 2024 | 54.40 | 54.40 | 53.60 | 54.00 | 52.28 | 2,794 |
| Oct 9, 2024 | 54.20 | 54.50 | 53.80 | 54.10 | 52.38 | 3,541 |
| Oct 8, 2024 | 54.40 | 54.60 | 53.80 | 54.00 | 52.28 | 12,409 |
| Oct 7, 2024 | 55.30 | 55.30 | 54.20 | 55.00 | 53.25 | 4,385 |
| Oct 4, 2024 | 54.00 | 55.20 | 53.70 | 55.00 | 53.25 | 8,416 |
| Oct 3, 2024 | 54.60 | 54.60 | 53.80 | 54.00 | 52.28 | 9,605 |
| Oct 2, 2024 | 54.30 | 54.70 | 53.60 | 54.50 | 52.76 | 10,412 |
| Oct 1, 2024 | 54.80 | 55.30 | 53.90 | 54.30 | 52.57 | 16,439 |
| Sep 30, 2024 | 54.20 | 54.80 | 53.70 | 54.30 | 52.57 | 13,971 |
| Sep 27, 2024 | 54.70 | 55.00 | 54.10 | 54.30 | 52.57 | 13,918 |
| Sep 26, 2024 | 54.30 | 55.00 | 53.30 | 54.70 | 52.96 | 19,319 |
| Sep 25, 2024 | 54.90 | 55.00 | 54.40 | 54.50 | 52.76 | 1,711 |
| Sep 24, 2024 | 55.10 | 55.30 | 54.30 | 54.70 | 52.96 | 1,410 |
| Sep 23, 2024 | 55.20 | 55.20 | 54.20 | 55.00 | 53.25 | 3,549 |
| Sep 20, 2024 | 55.90 | 56.00 | 53.90 | 54.30 | 52.57 | 3,955 |
| Sep 19, 2024 | 56.20 | 56.90 | 56.00 | 56.40 | 54.60 | 883 |
| Sep 18, 2024 | 56.00 | 56.70 | 55.50 | 55.50 | 53.73 | 959 |
| Sep 17, 2024 | 55.40 | 56.40 | 54.80 | 56.20 | 54.41 | 1,745 |
| Sep 16, 2024 | 56.90 | 56.90 | 55.50 | 55.50 | 53.73 | 834 |
| Sep 13, 2024 | 56.90 | 57.30 | 56.10 | 56.30 | 54.51 | 1,369 |
| Sep 12, 2024 | 56.20 | 57.30 | 55.30 | 57.10 | 55.28 | 1,987 |
| Sep 11, 2024 | 56.00 | 56.40 | 55.40 | 55.50 | 53.73 | 3,172 |
| Sep 10, 2024 | 54.20 | 55.60 | 54.20 | 55.60 | 53.83 | 3,625 |
| Sep 9, 2024 | 54.80 | 55.00 | 54.10 | 54.90 | 53.15 | 4,670 |
| Sep 6, 2024 | 54.10 | 56.00 | 54.10 | 55.00 | 53.25 | 9,987 |
| Sep 5, 2024 | 55.10 | 55.60 | 54.30 | 54.30 | 52.57 | 1,944 |
| Sep 4, 2024 | 54.90 | 55.50 | 54.40 | 55.20 | 53.44 | 3,004 |
| Sep 3, 2024 | 55.50 | 56.50 | 55.20 | 55.60 | 53.83 | 3,669 |
| Sep 2, 2024 | 55.60 | 56.00 | 55.10 | 55.90 | 54.12 | 3,180 |
| Aug 30, 2024 | 54.50 | 55.80 | 54.50 | 55.60 | 53.83 | 6,452 |
| Aug 29, 2024 | 54.70 | 55.20 | 54.60 | 54.80 | 53.06 | 3,103 |
| Aug 28, 2024 | 55.40 | 55.80 | 54.50 | 54.70 | 52.96 | 2,522 |
| Aug 27, 2024 | 55.20 | 55.60 | 54.50 | 54.80 | 53.06 | 8,301 |
| Aug 26, 2024 | 55.50 | 55.90 | 55.40 | 55.50 | 53.73 | 1,824 |
| Aug 23, 2024 | 56.10 | 56.10 | 55.20 | 55.30 | 53.54 | 2,729 |
| Aug 22, 2024 | 56.20 | 56.20 | 55.60 | 55.60 | 53.83 | 3,831 |
| Aug 21, 2024 | 56.60 | 56.70 | 55.30 | 56.30 | 54.51 | 8,395 |
| Aug 20, 2024 | 56.40 | 57.00 | 56.10 | 56.30 | 54.51 | - |
| Aug 19, 2024 | 58.30 | 58.30 | 56.70 | 56.80 | 54.99 | 2,935 |
| Aug 16, 2024 | 59.10 | 59.10 | 57.10 | 57.70 | 55.86 | 4,463 |
| Aug 15, 2024 | 59.90 | 59.90 | 58.70 | 58.90 | 57.02 | 1,099 |
| Aug 14, 2024 | 58.10 | 60.70 | 58.10 | 59.40 | 57.51 | 4,121 |
| Aug 13, 2024 | 58.80 | 58.80 | 57.90 | 58.50 | 56.64 | 2,443 |
| Aug 12, 2024 | 58.80 | 58.90 | 57.60 | 58.10 | 56.25 | 6,355 |
| Aug 9, 2024 | 57.50 | 59.10 | 57.30 | 58.60 | 56.73 | - |
| Aug 8, 2024 | 58.00 | 58.00 | 57.10 | 57.50 | 55.67 | 3,504 |
| Aug 7, 2024 | 58.30 | 58.30 | 57.50 | 58.00 | 56.15 | 2,307 |
| Aug 6, 2024 | 57.00 | 58.00 | 56.90 | 57.60 | 55.77 | 3,290 |
| Aug 5, 2024 | 57.00 | 57.10 | 55.70 | 56.50 | 54.70 | 15,194 |
| Aug 2, 2024 | 59.20 | 59.20 | 58.40 | 58.60 | 56.73 | 2,043 |
| Aug 1, 2024 | 61.50 | 61.50 | 59.60 | 59.80 | 57.90 | 4,162 |
| Jul 31, 2024 | 60.10 | 60.20 | 58.60 | 60.10 | 58.19 | 1,504 |
| Jul 30, 2024 | 60.00 | 60.20 | 58.50 | 59.80 | 57.90 | 2,539 |
| Jul 29, 2024 | 59.30 | 60.20 | 59.30 | 60.00 | 58.09 | 17,691 |
| Jul 26, 2024 | 58.00 | 59.80 | 58.00 | 59.80 | 57.90 | 18,095 |
| Jul 25, 2024 | 58.00 | 58.80 | 57.00 | 58.50 | 56.64 | 4,224 |
| Jul 24, 2024 | 57.90 | 58.70 | 57.10 | 58.40 | 56.54 | 6,173 |
| Jul 23, 2024 | 56.00 | 57.60 | 56.00 | 57.30 | 55.48 | 2,762 |
| Jul 22, 2024 | 54.80 | 55.80 | 54.80 | 55.80 | 54.02 | 3,354 |
| Jul 19, 2024 | 54.90 | 54.90 | 54.10 | 54.20 | 52.47 | 2,211 |
| Jul 18, 2024 | 56.10 | 57.00 | 55.20 | 55.30 | 53.54 | 5,664 |
| Jul 17, 2024 | 58.00 | 58.00 | 56.20 | 56.20 | 54.41 | 1,918 |
| Jul 16, 2024 | 58.50 | 58.50 | 56.90 | 57.30 | 55.48 | 1,504 |
| Jul 15, 2024 | 58.90 | 59.30 | 57.90 | 58.70 | 56.83 | 7,274 |
| Jul 12, 2024 | 58.00 | 59.30 | 57.50 | 59.30 | 57.41 | 12,233 |
| Jul 11, 2024 | 55.40 | 58.00 | 55.40 | 58.00 | 56.15 | 5,981 |
| Jul 10, 2024 | 56.10 | 57.20 | 55.90 | 55.90 | 54.12 | 5,012 |
| Jul 9, 2024 | 57.00 | 57.40 | 56.50 | 56.60 | 54.80 | 2,757 |
| Jul 8, 2024 | 58.30 | 58.30 | 57.00 | 57.00 | 55.19 | 1,283 |
| Jul 5, 2024 | 55.50 | 58.00 | 55.50 | 57.50 | 55.67 | 4,447 |
| Jul 4, 2024 | 56.60 | 56.60 | 55.40 | 55.80 | 54.02 | 1,489 |
| Jul 3, 2024 | 56.00 | 57.00 | 55.70 | 56.90 | 55.09 | 1,371 |
| Jul 2, 2024 | 55.10 | 56.40 | 54.70 | 56.30 | 54.51 | 1,886 |
| Jul 1, 2024 | 55.50 | 55.60 | 54.40 | 55.00 | 53.25 | 3,693 |
| Jun 28, 2024 | 55.20 | 55.40 | 55.00 | 55.20 | 53.44 | 2,261 |
| Jun 27, 2024 | 55.00 | 55.60 | 55.00 | 55.60 | 53.83 | 2,445 |
| Jun 26, 2024 | 55.30 | 55.50 | 55.00 | 55.50 | 53.73 | 1,769 |
| Jun 25, 2024 | 55.50 | 55.50 | 55.00 | 55.30 | 53.54 | 2,257 |
| Jun 24, 2024 | 55.50 | 55.60 | 55.10 | 55.50 | 53.73 | 5,998 |
| Jun 21, 2024 | 56.00 | 56.60 | 55.00 | 55.40 | 53.64 | 3,801 |
| Jun 20, 2024 | 56.50 | 57.20 | 56.00 | 56.20 | 54.41 | 4,403 |
| Jun 19, 2024 | 55.30 | 56.50 | 55.00 | 56.00 | 54.22 | 3,508 |
| Jun 18, 2024 | 55.80 | 56.40 | 55.60 | 55.70 | 53.93 | 1,128 |
| Jun 17, 2024 | 55.80 | 56.70 | 55.70 | 56.30 | 54.51 | 2,140 |
| Jun 14, 2024 | 57.00 | 57.10 | 55.20 | 55.50 | 53.73 | 3,660 |
| Jun 13, 2024 | 58.10 | 58.40 | 56.70 | 57.00 | 55.19 | 1,872 |
| Jun 12, 2024 | 57.70 | 58.60 | 57.50 | 58.60 | 56.73 | 3,895 |
| Jun 11, 2024 | 58.40 | 58.70 | 58.00 | 58.00 | 56.15 | 3,667 |
| Jun 10, 2024 | 58.40 | 58.60 | 58.00 | 58.20 | 56.35 | 1,064 |
| Jun 7, 2024 | 58.60 | 58.70 | 58.20 | 58.40 | 56.54 | 3,447 |
| Jun 6, 2024 | 58.40 | 58.50 | 57.80 | 58.40 | 56.54 | 3,215 |
| Jun 5, 2024 | 58.50 | 58.90 | 57.70 | 57.90 | 56.06 | 6,415 |
| Jun 4, 2024 | 57.90 | 58.40 | 57.70 | 58.30 | 56.44 | 1,789 |
| Jun 3, 2024 | 57.40 | 57.80 | 57.00 | 57.50 | 55.67 | 3,212 |
| May 31, 2024 | 56.80 | 57.00 | 56.00 | 56.90 | 55.09 | 4,748 |
| May 30, 2024 | 57.70 | 57.70 | 56.40 | 56.40 | 54.60 | 2,140 |
| May 29, 2024 | 59.50 | 59.50 | 57.80 | 57.80 | 55.96 | 6,210 |
| May 28, 2024 | 60.80 | 60.80 | 59.20 | 59.50 | 57.61 | 16,428 |
| May 27, 2024 | 58.40 | 60.60 | 58.30 | 60.20 | 58.28 | 10,508 |
| May 24, 2024 | 57.90 | 58.70 | 57.20 | 58.50 | 56.64 | 4,416 |
| May 23, 2024 | 56.80 | 58.40 | 56.20 | 58.40 | 56.54 | 6,448 |
Related Tickers
TR9.DE OTRS AG
18.75
0.00%
5ZM.DE Zoom Communications Inc.
71.21
-0.86%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.7900
+1.13%
PO1.DE Performance One AG
1.6000
0.00%
MA10.DE Binect AG
2.0400
0.00%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7300
+1.76%
3QD.DE Datadog, Inc.
101.30
-1.46%
VRL.DE Net-Digital AG
4.8200
-6.41%
300496.SZ Thunder Software Technology Co.,Ltd.
54.44
-1.91%
LSI.WA LSI Software S.A.
19.00
0.00%