Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Dusseldorf - Delayed Quote EUR

Mensch und Maschine Software SE (MUM.DU)

Compare

51.60

+2.90

+(5.95%)

At close: 4:00:13 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	49.15	51.60	49.15	51.60	51.60	-
Mar 5, 2025	47.75	48.70	47.75	48.70	48.70	-
Mar 4, 2025	48.20	48.45	47.65	47.65	47.65	-
Mar 3, 2025	48.15	48.25	48.15	48.25	48.25	-
Feb 28, 2025	47.70	47.95	47.70	47.95	47.95	-
Feb 27, 2025	48.25	48.25	47.85	47.85	47.85	-
Feb 26, 2025	48.00	48.10	47.80	48.10	48.10	-
Feb 25, 2025	47.80	48.25	47.80	48.25	48.25	-
Feb 24, 2025	48.30	48.30	47.90	47.95	47.95	-
Feb 21, 2025	48.05	48.05	48.00	48.05	48.05	-
Feb 20, 2025	48.70	48.70	48.30	48.30	48.30	-
Feb 19, 2025	48.75	48.85	48.70	48.70	48.70	-
Feb 18, 2025	49.45	49.45	48.85	48.85	48.85	-
Feb 17, 2025	49.70	49.70	49.40	49.40	49.40	-
Feb 14, 2025	50.80	50.80	49.80	49.80	49.80	-
Feb 13, 2025	50.70	50.70	49.75	49.75	49.75	-
Feb 12, 2025	51.40	51.40	51.00	51.00	51.00	-
Feb 11, 2025	51.40	52.10	51.40	51.60	51.60	-
Feb 10, 2025	50.00	51.40	50.00	51.40	51.40	-
Feb 7, 2025	51.40	51.40	50.90	50.90	50.90	-
Feb 6, 2025	51.70	51.70	51.40	51.40	51.40	-
Feb 5, 2025	51.10	51.40	50.90	51.40	51.40	-
Feb 4, 2025	51.00	51.40	51.00	51.30	51.30	-
Feb 3, 2025	50.90	51.20	50.90	51.20	51.20	-
Jan 31, 2025	51.10	51.40	51.10	51.40	51.40	-
Jan 30, 2025	51.00	51.50	51.00	51.50	51.50	-
Jan 29, 2025	51.20	51.40	50.80	50.80	50.80	-
Jan 28, 2025	51.90	51.90	51.40	51.60	51.60	-
Jan 27, 2025	52.00	52.00	50.90	50.90	50.90	-
Jan 24, 2025	52.10	52.10	51.90	52.00	52.00	-
Jan 23, 2025	52.50	52.50	51.90	51.90	51.90	-
Jan 22, 2025	52.40	52.50	52.40	52.50	52.50	-
Jan 21, 2025	52.20	52.20	52.10	52.20	52.20	-
Jan 20, 2025	52.00	52.30	52.00	52.10	52.10	-
Jan 17, 2025	52.40	52.50	52.10	52.10	52.10	-
Jan 16, 2025	53.30	53.30	52.60	52.60	52.60	-
Jan 15, 2025	52.50	52.70	51.90	52.70	52.70	-
Jan 14, 2025	53.30	53.80	53.30	53.80	53.80	-
Jan 13, 2025	53.50	53.60	52.90	53.60	53.60	-
Jan 10, 2025	53.80	53.80	53.10	53.50	53.50	-
Jan 9, 2025	53.30	53.60	53.30	53.60	53.60	-
Jan 8, 2025	53.90	54.10	53.70	53.70	53.70	-
Jan 7, 2025	54.80	54.80	54.10	54.70	54.70	10
Jan 6, 2025	53.60	54.70	53.60	54.70	54.70	-
Jan 3, 2025	52.90	53.50	52.90	53.50	53.50	-
Jan 2, 2025	52.10	53.20	52.10	53.20	53.20	-
Dec 30, 2024	52.80	52.90	52.70	52.70	52.70	-
Dec 27, 2024	52.20	52.60	52.20	52.60	52.60	-
Dec 23, 2024	52.80	52.80	52.60	52.60	52.60	-
Dec 20, 2024	52.20	52.40	51.90	52.40	52.40	-
Dec 19, 2024	52.40	52.40	51.90	52.40	52.40	-
Dec 18, 2024	52.00	52.80	52.00	52.10	52.10	-
Dec 17, 2024	52.90	52.90	52.30	52.30	52.30	-
Dec 16, 2024	52.60	53.50	52.60	52.90	52.90	50
Dec 13, 2024	54.00	54.20	53.50	53.50	53.50	-
Dec 12, 2024	52.30	52.50	52.30	52.50	52.50	-
Dec 11, 2024	52.30	52.40	52.30	52.30	52.30	-
Dec 10, 2024	52.80	53.10	52.40	52.40	52.40	-
Dec 9, 2024	52.40	53.20	52.40	53.20	53.20	-
Dec 6, 2024	53.00	53.00	52.50	52.50	52.50	-
Dec 5, 2024	53.00	53.10	53.00	53.00	53.00	-
Dec 4, 2024	54.50	55.00	54.40	54.40	54.40	-
Dec 3, 2024	52.80	53.90	52.80	53.90	53.90	-
Dec 2, 2024	52.60	52.90	52.60	52.60	52.60	-
Nov 29, 2024	52.00	52.00	52.00	52.00	52.00	-
Nov 28, 2024	52.00	52.00	52.00	52.00	52.00	-
Nov 27, 2024	52.00	52.30	52.00	52.30	52.30	-
Nov 26, 2024	52.60	52.60	51.70	51.70	51.70	-
Nov 25, 2024	52.10	52.70	52.10	52.10	52.10	-
Nov 22, 2024	52.10	52.70	52.10	52.70	52.70	-
Nov 21, 2024	52.00	52.70	52.00	52.70	52.70	-
Nov 20, 2024	52.40	52.40	52.10	52.10	52.10	-
Nov 19, 2024	53.10	53.10	52.80	52.80	52.80	-
Nov 18, 2024	51.80	52.80	51.80	52.80	52.80	-
Nov 15, 2024	51.90	51.90	51.30	51.60	51.60	-
Nov 14, 2024	52.40	52.60	52.40	52.40	52.40	-
Nov 13, 2024	52.60	52.90	52.60	52.80	52.80	-
Nov 12, 2024	53.40	53.70	53.30	53.30	53.30	-
Nov 11, 2024	55.00	55.30	53.70	53.70	53.70	-
Nov 8, 2024	55.10	56.00	55.10	55.30	55.30	-
Nov 7, 2024	55.00	55.40	55.00	55.40	55.40	-
Nov 6, 2024	54.10	55.90	54.10	55.90	55.90	20
Nov 5, 2024	53.00	53.90	53.00	53.90	53.90	-
Nov 4, 2024	53.00	53.10	53.00	53.10	53.10	-
Nov 1, 2024	52.90	53.40	52.90	53.20	53.20	-
Oct 31, 2024	53.00	53.00	53.00	53.00	53.00	-
Oct 30, 2024	53.20	53.50	53.10	53.50	53.50	-
Oct 29, 2024	53.20	53.40	53.20	53.40	53.40	-
Oct 28, 2024	53.40	53.70	53.10	53.10	53.10	-
Oct 25, 2024	54.30	54.50	54.10	54.10	54.10	-
Oct 24, 2024	54.70	54.70	54.20	54.50	54.50	-
Oct 23, 2024	55.80	56.00	55.20	55.20	55.20	-
Oct 22, 2024	56.40	56.80	55.80	55.80	55.80	-
Oct 21, 2024	57.40	57.40	56.00	56.10	56.10	-
Oct 18, 2024	53.30	57.30	53.30	57.30	57.30	-
Oct 17, 2024	53.60	53.80	53.30	53.30	53.30	-
Oct 16, 2024	53.80	53.80	53.60	53.60	53.60	-
Oct 15, 2024	53.90	53.90	53.50	53.50	53.50	-
Oct 14, 2024	54.20	54.20	53.50	53.70	53.70	-
Oct 11, 2024	53.50	53.90	53.50	53.90	53.90	-
Oct 10, 2024	54.10	54.10	53.40	53.50	53.50	-
Oct 9, 2024	53.50	53.90	53.50	53.60	53.60	-
Oct 8, 2024	54.60	54.60	53.60	53.60	53.60	-
Oct 7, 2024	54.60	54.90	54.60	54.60	54.60	-
Oct 4, 2024	53.90	54.60	53.90	54.60	54.60	-
Oct 3, 2024	54.50	54.50	53.70	53.90	53.90	-
Oct 2, 2024	54.10	54.50	54.00	54.50	54.50	-
Oct 1, 2024	53.90	54.40	53.90	53.90	53.90	1
Sep 30, 2024	53.10	53.90	53.10	53.90	53.90	-
Sep 27, 2024	54.30	54.30	53.90	53.90	53.90	-
Sep 26, 2024	54.10	54.30	54.00	54.30	54.30	-
Sep 25, 2024	54.10	54.20	54.10	54.10	54.10	-
Sep 24, 2024	54.60	54.60	54.20	54.30	54.30	-
Sep 23, 2024	54.30	54.60	54.20	54.60	54.60	-
Sep 20, 2024	56.00	56.00	54.30	54.30	54.30	-
Sep 19, 2024	55.60	56.10	55.20	56.00	56.00	-
Sep 18, 2024	55.30	55.50	55.10	55.10	55.10	-
Sep 17, 2024	55.00	55.80	54.80	55.80	55.80	-
Sep 16, 2024	55.80	56.00	55.00	55.00	55.00	-
Sep 13, 2024	56.70	56.70	55.80	55.80	55.80	-
Sep 12, 2024	55.10	56.70	55.10	56.70	56.70	-
Sep 11, 2024	55.40	55.50	55.10	55.10	55.10	-
Sep 10, 2024	54.30	55.20	54.10	55.20	55.20	-
Sep 9, 2024	54.70	54.70	54.30	54.30	54.30	-
Sep 6, 2024	54.10	55.70	54.10	54.40	54.40	-
Sep 5, 2024	54.70	55.30	54.00	54.00	54.00	-
Sep 4, 2024	54.10	54.80	54.10	54.70	54.70	-
Sep 3, 2024	54.60	56.10	54.40	54.40	54.40	-
Sep 2, 2024	55.60	55.60	54.80	54.80	54.80	-
Aug 30, 2024	54.50	55.20	54.50	55.20	55.20	-
Aug 29, 2024	54.30	54.60	54.30	54.50	54.50	-
Aug 28, 2024	54.40	55.00	54.20	54.20	54.20	-
Aug 27, 2024	55.10	55.10	54.40	54.40	54.40	-
Aug 26, 2024	55.00	55.20	55.00	55.10	55.10	-
Aug 23, 2024	55.50	55.60	55.00	55.00	55.00	-
Aug 22, 2024	55.90	56.10	55.30	55.30	55.30	-
Aug 21, 2024	56.00	56.10	55.70	55.90	55.90	-
Aug 20, 2024	56.40	56.40	56.00	56.00	56.00	-
Aug 19, 2024	57.40	57.70	56.40	56.40	56.40	-
Aug 16, 2024	58.20	59.00	56.80	57.40	57.40	-
Aug 15, 2024	58.90	58.90	58.20	58.20	58.20	-
Aug 14, 2024	58.30	59.10	58.30	58.90	58.90	-
Aug 13, 2024	57.70	58.40	57.70	58.40	58.40	-
Aug 12, 2024	58.00	58.70	57.50	57.70	57.70	-
Aug 9, 2024	57.10	58.20	56.70	58.00	58.00	-
Aug 8, 2024	57.60	57.90	57.10	57.10	57.10	-
Aug 7, 2024	57.20	57.60	57.20	57.60	57.60	-
Aug 6, 2024	55.50	57.40	55.50	57.20	57.20	-
Aug 5, 2024	58.20	58.20	55.70	55.70	55.70	-
Aug 2, 2024	59.40	59.40	58.10	58.10	58.10	-
Aug 1, 2024	59.40	59.80	59.40	59.40	59.40	-
Jul 31, 2024	59.20	59.40	59.00	59.40	59.40	-
Jul 30, 2024	59.60	59.60	58.30	59.20	59.20	-
Jul 29, 2024	59.40	59.60	59.00	59.60	59.60	-
Jul 26, 2024	56.90	59.30	56.90	59.30	59.30	-
Jul 25, 2024	58.00	58.00	56.90	56.90	56.90	50
Jul 24, 2024	56.90	58.00	56.90	58.00	58.00	-
Jul 23, 2024	55.80	56.90	55.20	56.90	56.90	-
Jul 22, 2024	54.40	55.60	54.40	55.60	55.60	-
Jul 19, 2024	55.00	55.00	54.20	54.20	54.20	-
Jul 18, 2024	55.80	55.90	55.00	55.00	55.00	-
Jul 17, 2024	56.90	57.20	55.80	55.80	55.80	-
Jul 16, 2024	58.20	58.20	56.80	56.90	56.90	-
Jul 15, 2024	57.40	58.60	57.40	58.20	58.20	-
Jul 12, 2024	57.60	58.70	57.30	57.80	57.80	-
Jul 11, 2024	55.30	57.60	55.30	57.60	57.60	-
Jul 10, 2024	55.70	56.20	55.30	55.30	55.30	-
Jul 9, 2024	56.90	57.00	55.90	55.90	55.90	-
Jul 8, 2024	57.10	57.40	56.90	56.90	56.90	-
Jul 5, 2024	55.10	57.10	55.10	57.10	57.10	-
Jul 4, 2024	56.40	56.40	55.40	55.40	55.40	-
Jul 3, 2024	55.70	56.50	55.70	56.40	56.40	-
Jul 2, 2024	54.50	55.70	54.40	55.70	55.70	-
Jul 1, 2024	54.40	55.30	54.30	55.30	55.30	1
Jun 28, 2024	55.10	55.30	54.70	54.70	54.70	-
Jun 27, 2024	55.00	55.10	54.80	55.10	55.10	-
Jun 26, 2024	54.80	55.40	54.80	55.00	55.00	-
Jun 25, 2024	55.10	55.10	54.80	54.80	54.80	-
Jun 24, 2024	55.30	55.40	55.00	55.10	55.10	-
Jun 21, 2024	55.80	55.80	55.30	55.30	55.30	-
Jun 20, 2024	55.60	55.90	55.60	55.80	55.80	-
Jun 19, 2024	55.40	55.60	54.90	55.60	55.60	-
Jun 18, 2024	56.00	56.00	55.10	55.40	55.40	-
Jun 17, 2024	55.10	56.00	55.10	56.00	56.00	-
Jun 14, 2024	56.80	56.80	55.10	55.10	55.10	-
Jun 13, 2024	58.10	58.10	56.60	56.60	56.60	-
Jun 12, 2024	57.50	58.10	57.50	58.10	58.10	-
Jun 11, 2024	57.90	57.90	57.50	57.50	57.50	-
Jun 10, 2024	58.00	58.00	57.90	58.00	58.00	-
Jun 7, 2024	58.00	58.10	57.80	58.00	58.00	-
Jun 6, 2024	57.50	58.00	57.50	58.00	58.00	-
Jun 5, 2024	58.70	58.70	57.50	57.50	57.50	-
Jun 4, 2024	56.80	58.70	56.80	58.70	58.70	-
Jun 3, 2024	56.50	58.00	56.50	57.20	57.20	50
May 31, 2024	55.90	56.60	55.90	56.50	56.50	-
May 30, 2024	57.40	57.40	55.90	55.90	55.90	-
May 29, 2024	58.90	58.90	57.40	57.40	57.40	-
May 28, 2024	59.30	59.90	58.90	58.90	58.90	-
May 27, 2024	57.40	59.60	57.40	59.40	59.40	-
May 24, 2024	57.70	58.00	57.00	58.00	58.00	-
May 23, 2024	55.80	57.90	55.80	57.90	57.90	-
May 22, 2024	56.30	56.50	55.80	55.80	55.80	-
May 21, 2024	56.70	57.10	56.60	56.70	56.70	-
May 20, 2024	56.50	56.70	56.20	56.70	56.70	-
May 17, 2024	55.70	56.70	55.70	56.30	56.30	-
May 16, 2024	54.70	57.00	54.30	55.80	55.80	-
May 15, 2024	54.30	54.50	52.90	54.50	54.50	-
May 14, 2024	53.40	54.30	53.40	54.30	54.30	-
May 13, 2024	53.90	54.00	53.50	53.50	53.50	-
May 10, 2024	54.20	54.70	53.90	53.90	53.90	-
May 9, 2024	1.65 Dividend
May 9, 2024	54.10	54.50	54.10	54.40	54.40	-
May 8, 2024	55.70	56.30	55.70	55.90	54.25	-
May 7, 2024	57.50	57.90	55.80	55.80	54.15	-
May 6, 2024	56.80	57.50	56.80	57.40	55.71	-
May 3, 2024	55.40	57.30	55.40	57.30	55.61	-
May 2, 2024	55.20	55.30	55.10	55.30	53.67	-
Apr 30, 2024	53.70	55.20	53.70	55.00	53.38	-
Apr 29, 2024	52.70	53.50	52.70	53.50	51.92	-
Apr 26, 2024	52.30	52.70	52.30	52.70	51.14	-
Apr 25, 2024	52.40	52.70	51.80	51.80	50.27	-
Apr 24, 2024	52.60	52.80	52.40	52.40	50.85	-
Apr 23, 2024	51.80	52.60	51.60	52.60	51.05	-
Apr 22, 2024	51.30	52.00	51.10	52.00	50.47	-
Apr 19, 2024	50.50	51.30	49.50	51.30	49.79	-
Apr 18, 2024	49.40	49.75	49.40	49.75	48.28	-
Apr 17, 2024	50.10	50.10	49.25	49.25	47.80	-
Apr 16, 2024	50.30	50.40	49.65	50.00	48.52	-
Apr 15, 2024	50.00	50.20	49.60	49.90	48.43	-
Apr 12, 2024	50.40	50.40	49.55	49.55	48.09	-
Apr 11, 2024	49.40	50.20	49.40	50.00	48.52	-
Apr 10, 2024	50.00	50.00	49.40	49.40	47.94	300
Apr 9, 2024	50.80	50.80	49.65	49.65	48.18	-
Apr 8, 2024	50.00	50.80	50.00	50.80	49.30	-
Apr 5, 2024	50.80	50.80	50.20	50.20	48.72	-
Apr 4, 2024	51.20	51.30	50.90	51.30	49.79	-
Apr 3, 2024	51.60	51.60	50.90	51.20	49.69	-
Apr 2, 2024	53.10	53.10	51.30	51.30	49.79	-
Mar 28, 2024	52.90	53.60	52.80	52.80	51.24	80
Mar 27, 2024	53.20	53.30	52.90	52.90	51.34	-
Mar 26, 2024	52.90	53.20	52.90	53.20	51.63	-
Mar 25, 2024	54.30	54.30	52.90	52.90	51.34	-
Mar 22, 2024	53.60	54.30	53.60	54.30	52.70	-
Mar 21, 2024	51.50	53.70	51.50	53.40	51.82	93
Mar 20, 2024	51.10	51.50	51.10	51.40	49.88	-
Mar 19, 2024	51.90	51.90	51.10	51.10	49.59	-
Mar 18, 2024	50.40	52.00	50.20	52.00	50.47	-
Mar 15, 2024	51.10	51.10	48.90	49.85	48.38	-
Mar 14, 2024	48.40	51.20	48.40	51.20	49.69	-
Mar 13, 2024	49.10	49.60	48.40	48.40	46.97	-
Mar 12, 2024	49.15	49.60	49.00	49.00	47.55	-
Mar 11, 2024	49.75	49.90	49.55	49.90	48.43	-
Mar 8, 2024	50.10	50.10	49.10	49.90	48.43	-
Mar 7, 2024	48.65	50.10	48.65	50.10	48.62	-
Mar 6, 2024	49.35	49.85	48.65	48.65	47.21	-

SHO.WA Shoper S.A.

40.40

+2.02%

RWWI Rand Worldwide, Inc.

15.95

-5.45%

SPR.WA Spyrosoft Spólka Akcyjna

462.00

+0.43%

NEM.DE Nemetschek SE

118.10

+1.90%

TXT.WA Text S.A.

50.60

-0.78%

ZENV Zenvia Inc.

1.8000

-2.96%

PDFS PDF Solutions, Inc.

21.40

-3.65%

QTCOM.HE Qt Group Oyj

84.50

+2.61%

CBRAIN.CO cBrain A/S

142.00

+2.45%

RDVT Red Violet, Inc.

36.54

-5.07%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mensch und Maschine Software SE (MUM.DU)

Related Tickers