Stuttgart - Delayed Quote EUR

Mensch und Maschine Software SE (MUM.SG)

Compare
53.30
-0.20
(-0.37%)
As of 10:11:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 53.70 53.70 53.00 53.30 53.30 2,445
Jan 10, 2025 54.10 54.10 53.20 53.50 53.50 -
Jan 9, 2025 53.50 54.10 53.50 54.10 54.10 332
Jan 8, 2025 54.10 54.40 53.50 53.50 53.50 -
Jan 7, 2025 55.00 55.10 53.80 54.10 54.10 10
Jan 6, 2025 53.80 55.20 53.80 55.00 55.00 -
Jan 3, 2025 53.10 54.00 53.00 53.80 53.80 1,540
Jan 2, 2025 52.30 53.40 52.30 53.10 53.10 -
Dec 30, 2024 53.00 53.00 52.90 52.90 52.90 1,146
Dec 27, 2024 52.40 53.00 52.30 53.00 53.00 -
Dec 23, 2024 53.00 53.20 52.40 52.40 52.40 -
Dec 20, 2024 52.40 53.20 52.10 53.00 53.00 -
Dec 19, 2024 52.60 53.00 52.10 52.40 52.40 76
Dec 18, 2024 52.20 53.00 52.20 52.60 52.60 11
Dec 17, 2024 53.10 53.10 52.40 52.40 52.40 -
Dec 16, 2024 52.80 53.50 52.80 53.10 53.10 60
Dec 13, 2024 54.20 54.50 52.80 52.80 52.80 -
Dec 12, 2024 51.90 54.10 51.90 54.10 54.10 500
Dec 11, 2024 52.50 52.60 52.20 52.50 52.50 20
Dec 10, 2024 53.00 53.70 52.50 52.50 52.50 40
Dec 9, 2024 53.00 53.60 52.50 53.00 53.00 160
Dec 6, 2024 53.60 53.60 52.20 52.60 52.60 717
Dec 5, 2024 53.20 53.60 53.20 53.40 53.40 -
Dec 4, 2024 54.80 55.20 53.20 53.20 53.20 354
Dec 3, 2024 53.00 54.60 53.00 54.60 54.60 389
Dec 2, 2024 52.80 53.30 52.40 53.00 53.00 700
Nov 29, 2024 52.10 52.80 51.80 52.80 52.80 100
Nov 28, 2024 52.30 52.30 51.90 52.10 52.10 -
Nov 27, 2024 52.20 52.50 51.60 52.30 52.30 -
Nov 26, 2024 53.10 53.10 51.70 52.20 52.20 40
Nov 25, 2024 52.60 53.10 52.00 52.80 52.80 295
Nov 22, 2024 52.40 53.10 52.20 52.20 52.20 -
Nov 21, 2024 52.20 53.10 52.20 52.40 52.40 600
Nov 20, 2024 52.70 53.00 52.10 52.30 52.30 292
Nov 19, 2024 53.40 53.40 52.40 52.50 52.50 60
Nov 18, 2024 52.10 53.50 51.80 53.40 53.40 -
Nov 15, 2024 52.20 52.20 51.40 51.80 51.80 920
Nov 14, 2024 52.70 52.80 52.10 52.20 52.20 -
Nov 13, 2024 52.90 53.20 52.60 52.60 52.60 150
Nov 12, 2024 53.60 54.00 52.90 53.00 53.00 300
Nov 11, 2024 55.20 55.50 53.50 53.60 53.60 160
Nov 8, 2024 55.30 56.20 55.10 55.20 55.20 169
Nov 7, 2024 55.20 56.50 55.20 55.70 55.70 -
Nov 6, 2024 54.30 55.60 54.20 55.20 55.20 36
Nov 5, 2024 53.20 54.60 53.20 54.30 54.30 250
Nov 4, 2024 53.20 53.40 53.10 53.20 53.20 542
Nov 1, 2024 53.20 53.60 53.00 53.10 53.10 -
Oct 31, 2024 53.20 53.60 53.10 53.30 53.30 120
Oct 30, 2024 53.50 53.80 53.20 53.30 53.30 125
Oct 29, 2024 53.40 53.70 53.20 53.50 53.50 -
Oct 28, 2024 53.70 54.20 53.10 53.40 53.40 322
Oct 25, 2024 54.60 55.00 53.70 53.70 53.70 2,172
Oct 24, 2024 55.00 55.00 54.20 54.30 54.30 204
Oct 23, 2024 56.00 56.10 55.00 55.00 55.00 408
Oct 22, 2024 56.60 57.00 56.00 56.00 56.00 42
Oct 21, 2024 57.70 58.00 55.80 56.60 56.60 1,022
Oct 18, 2024 53.50 58.10 53.50 57.20 57.20 621
Oct 17, 2024 53.90 54.50 53.20 53.60 53.60 6
Oct 16, 2024 53.80 54.40 53.70 53.90 53.90 148
Oct 15, 2024 54.20 54.20 53.30 53.70 53.70 -
Oct 14, 2024 54.40 54.40 53.20 54.20 54.20 -
Oct 11, 2024 53.80 54.20 53.70 54.20 54.20 6
Oct 10, 2024 53.80 54.10 53.50 53.80 53.80 -
Oct 9, 2024 53.70 54.40 53.70 54.00 54.00 46
Oct 8, 2024 54.80 54.80 53.80 53.90 53.90 -
Oct 7, 2024 54.90 55.10 54.10 54.80 54.80 -
Oct 4, 2024 54.10 55.10 54.10 54.80 54.80 32
Oct 3, 2024 54.80 54.80 53.80 54.10 54.10 -
Oct 2, 2024 54.40 54.80 53.90 54.80 54.80 202
Oct 1, 2024 54.20 55.20 54.00 54.40 54.40 473
Sep 30, 2024 53.30 54.50 53.30 54.20 54.20 18
Sep 27, 2024 54.60 54.70 54.00 54.10 54.10 920
Sep 26, 2024 54.60 54.70 53.80 54.60 54.60 123
Sep 25, 2024 54.30 55.00 54.20 54.40 54.40 248
Sep 24, 2024 54.90 55.20 54.30 54.60 54.60 -
Sep 23, 2024 54.60 55.00 54.30 54.90 54.90 60
Sep 20, 2024 56.30 56.30 54.30 54.60 54.60 -
Sep 19, 2024 55.90 56.60 55.20 56.30 56.30 154
Sep 18, 2024 55.50 56.70 55.40 55.40 55.40 1,396
Sep 17, 2024 55.20 56.10 54.90 55.50 55.50 300
Sep 16, 2024 56.00 56.10 55.10 55.20 55.20 -
Sep 13, 2024 56.90 57.00 55.80 56.00 56.00 24
Sep 12, 2024 55.30 56.90 55.10 56.90 56.90 -
Sep 11, 2024 55.60 56.30 55.20 55.30 55.30 50
Sep 10, 2024 54.50 55.60 54.20 55.60 55.60 -
Sep 9, 2024 54.90 54.90 54.20 54.50 54.50 -
Sep 6, 2024 54.30 55.80 54.20 54.60 54.60 -
Sep 5, 2024 54.90 55.40 54.00 54.30 54.30 -
Sep 4, 2024 54.30 55.30 54.20 55.00 55.00 -
Sep 3, 2024 54.80 56.30 54.10 54.20 54.20 40
Sep 2, 2024 55.80 55.80 55.00 55.00 55.00 24
Aug 30, 2024 54.70 55.70 54.70 55.40 55.40 308
Aug 29, 2024 54.60 55.00 54.50 54.70 54.70 886
Aug 28, 2024 54.70 55.50 54.20 54.90 54.90 -
Aug 27, 2024 55.30 55.50 54.60 54.60 54.60 50
Aug 26, 2024 55.40 55.70 55.20 55.30 55.30 180
Aug 23, 2024 55.80 55.90 55.10 55.40 55.40 90
Aug 22, 2024 56.20 56.20 55.60 55.80 55.80 332
Aug 21, 2024 56.20 56.30 55.60 56.20 56.20 -
Aug 20, 2024 56.70 56.90 56.20 56.20 56.20 10
Aug 19, 2024 57.70 57.80 56.40 56.70 56.70 -
Aug 16, 2024 58.60 58.80 57.00 57.70 57.70 750
Aug 15, 2024 59.10 59.40 58.40 58.60 58.60 340
Aug 14, 2024 58.50 59.80 58.10 59.10 59.10 840
Aug 13, 2024 57.90 58.50 57.70 58.50 58.50 50
Aug 12, 2024 58.20 58.80 57.40 57.90 57.90 -
Aug 9, 2024 57.30 58.60 56.90 58.20 58.20 -
Aug 8, 2024 57.80 58.40 57.00 57.30 57.30 200
Aug 7, 2024 57.40 57.90 56.90 57.80 57.80 -
Aug 6, 2024 55.70 57.50 55.70 57.40 57.40 100
Aug 5, 2024 58.40 58.40 55.50 55.90 55.90 1,138
Aug 2, 2024 59.60 59.60 58.30 58.30 58.30 420
Aug 1, 2024 59.60 60.20 59.50 59.60 59.60 140
Jul 31, 2024 59.40 59.80 58.50 59.60 59.60 360
Jul 30, 2024 59.80 59.80 58.40 59.40 59.40 50
Jul 29, 2024 59.60 60.00 59.10 59.80 59.80 392
Jul 26, 2024 57.10 59.90 57.10 59.50 59.50 553
Jul 25, 2024 58.20 58.30 57.10 57.90 57.90 107
Jul 24, 2024 57.20 58.30 57.10 58.20 58.20 170
Jul 23, 2024 56.10 57.40 55.50 57.20 57.20 -
Jul 22, 2024 54.60 56.10 54.60 56.10 56.10 300
Jul 19, 2024 55.30 55.30 54.30 54.50 54.50 8
Jul 18, 2024 56.00 56.40 55.20 55.20 55.20 4
Jul 17, 2024 57.10 57.40 56.00 56.00 56.00 -
Jul 16, 2024 58.40 58.50 56.90 57.00 57.00 180
Jul 15, 2024 57.60 59.00 57.20 58.40 58.40 750
Jul 12, 2024 57.80 59.10 57.20 57.40 57.40 -
Jul 11, 2024 55.50 57.80 55.40 57.80 57.80 490
Jul 10, 2024 55.90 56.70 55.50 55.50 55.50 6
Jul 9, 2024 57.10 57.10 55.90 55.90 55.90 -
Jul 8, 2024 57.30 57.50 57.10 57.10 57.10 116
Jul 5, 2024 55.30 57.90 55.30 57.30 57.30 102
Jul 4, 2024 56.60 56.60 55.30 55.60 55.60 -
Jul 3, 2024 55.90 56.90 55.40 56.60 56.60 80
Jul 2, 2024 54.70 55.90 54.50 55.90 55.90 130
Jul 1, 2024 54.60 55.10 54.50 54.70 54.70 393
Jun 28, 2024 55.30 55.50 54.90 54.90 54.90 599
Jun 27, 2024 55.20 55.30 55.00 55.30 55.30 -
Jun 26, 2024 55.10 55.40 55.00 55.20 55.20 73
Jun 25, 2024 55.30 55.40 55.00 55.10 55.10 -
Jun 24, 2024 55.50 55.60 55.10 55.30 55.30 10
Jun 21, 2024 56.00 56.50 55.40 55.50 55.50 -
Jun 20, 2024 55.80 56.70 55.80 56.00 56.00 -
Jun 19, 2024 55.70 56.20 55.00 55.80 55.80 20
Jun 18, 2024 56.20 56.20 55.30 55.70 55.70 124
Jun 17, 2024 55.30 56.40 55.30 56.20 56.20 -
Jun 14, 2024 57.00 57.00 55.10 55.30 55.30 -
Jun 13, 2024 58.30 58.30 56.40 57.00 57.00 -
Jun 12, 2024 57.70 58.40 57.40 58.30 58.30 -
Jun 11, 2024 58.10 58.40 57.70 57.70 57.70 -
Jun 10, 2024 58.20 58.30 58.00 58.10 58.10 -
Jun 7, 2024 58.20 58.40 58.10 58.20 58.20 -
Jun 6, 2024 57.80 58.30 57.70 58.20 58.20 400
Jun 5, 2024 58.90 58.90 57.70 57.90 57.90 80
Jun 4, 2024 57.00 59.30 57.00 58.90 58.90 80
Jun 3, 2024 56.70 57.50 56.70 57.50 57.50 -
May 31, 2024 56.10 57.00 55.80 56.70 56.70 -
May 30, 2024 57.60 57.60 56.10 56.10 56.10 90
May 29, 2024 59.10 59.10 57.60 57.60 57.60 136
May 28, 2024 59.50 60.60 58.90 59.10 59.10 -
May 27, 2024 58.00 60.50 57.60 59.70 59.70 665
May 24, 2024 57.90 58.50 57.10 57.70 57.70 200
May 23, 2024 56.00 58.10 56.00 57.90 57.90 140
May 22, 2024 56.50 56.90 55.90 56.00 56.00 -
May 21, 2024 56.90 57.30 56.60 56.70 56.70 290
May 20, 2024 56.80 57.20 56.40 56.80 56.80 47
May 17, 2024 55.90 57.30 55.90 56.50 56.50 725
May 16, 2024 54.90 57.30 54.50 55.90 55.90 -
May 15, 2024 54.50 54.80 53.20 54.70 54.70 -
May 14, 2024 53.60 54.60 53.60 54.50 54.50 -
May 13, 2024 54.20 54.20 53.60 53.60 53.60 50
May 10, 2024 54.40 55.30 54.10 54.20 54.20 401
May 9, 2024 1.65 Dividend
May 9, 2024 54.30 55.90 54.30 54.70 54.70 -
May 8, 2024 55.90 56.70 55.70 56.20 54.55 305
May 7, 2024 57.70 58.70 56.00 56.60 54.94 165
May 6, 2024 57.00 58.80 57.00 57.70 56.01 473
May 3, 2024 55.60 57.50 55.60 57.50 55.81 210
May 2, 2024 55.40 56.00 55.20 55.50 53.87 -
Apr 30, 2024 53.90 55.60 53.90 55.20 53.58 150
Apr 29, 2024 52.90 53.90 52.80 53.70 52.12 60
Apr 26, 2024 52.00 53.10 52.00 52.90 51.35 -
Apr 25, 2024 52.60 52.90 52.00 52.00 50.47 -
Apr 24, 2024 52.90 53.20 52.60 52.60 51.06 20
Apr 23, 2024 52.20 53.20 52.00 52.90 51.35 822
Apr 22, 2024 51.50 52.50 51.30 52.20 50.67 1,470
Apr 19, 2024 50.70 51.50 49.55 51.50 49.99 60
Apr 18, 2024 49.55 50.90 49.55 50.10 48.63 860
Apr 17, 2024 50.30 50.90 49.35 49.45 48.00 25
Apr 16, 2024 50.50 50.90 49.60 50.30 48.82 175
Apr 15, 2024 50.30 50.80 49.75 50.50 49.02 104
Apr 12, 2024 50.70 50.70 49.55 50.30 48.82 22
Apr 11, 2024 49.60 50.60 49.60 50.60 49.11 282
Apr 10, 2024 50.30 50.30 49.45 49.55 48.10 615
Apr 9, 2024 51.00 51.20 49.85 49.85 48.39 -
Apr 8, 2024 50.20 51.30 50.20 51.00 49.50 -
Apr 5, 2024 51.00 51.00 50.20 50.40 48.92 2
Apr 4, 2024 51.40 51.50 51.10 51.10 49.60 198
Apr 3, 2024 51.80 51.80 51.10 51.40 49.89 -
Apr 2, 2024 53.30 53.30 51.40 51.70 50.18 202
Mar 28, 2024 53.10 53.50 52.90 53.00 51.44 109
Mar 27, 2024 53.40 53.50 53.10 53.10 51.54 2
Mar 26, 2024 53.10 53.40 53.00 53.40 51.83 100
Mar 25, 2024 54.10 54.10 53.10 53.10 51.54 210
Mar 22, 2024 53.80 55.20 53.80 54.50 52.90 874
Mar 21, 2024 51.80 53.80 51.80 53.70 52.12 230
Mar 20, 2024 51.30 51.80 51.30 51.70 50.18 -
Mar 19, 2024 52.10 52.30 51.00 51.30 49.79 180
Mar 18, 2024 50.80 52.20 50.50 52.10 50.57 1,040
Mar 15, 2024 51.30 51.40 48.90 50.00 48.53 190
Mar 14, 2024 48.55 51.30 48.55 51.30 49.79 158
Mar 13, 2024 49.25 49.75 48.55 48.55 47.12 278
Mar 12, 2024 49.30 50.20 49.20 49.25 47.80 361
Mar 11, 2024 49.95 50.10 49.45 49.60 48.14 120
Mar 8, 2024 50.30 50.40 49.15 50.10 48.63 -
Mar 7, 2024 48.80 50.30 48.80 50.30 48.82 20
Mar 6, 2024 49.50 50.20 48.40 48.80 47.37 230
Mar 5, 2024 48.90 50.40 48.90 49.45 48.00 34
Mar 4, 2024 51.10 51.10 49.55 49.70 48.24 1,110
Mar 1, 2024 48.60 50.90 48.60 50.20 48.73 80
Feb 29, 2024 49.85 50.10 48.25 48.60 47.17 50
Feb 28, 2024 49.85 50.10 49.00 50.00 48.53 290
Feb 27, 2024 49.75 50.00 49.40 49.85 48.39 200
Feb 26, 2024 50.10 50.20 49.35 49.85 48.39 60
Feb 23, 2024 49.85 50.40 49.55 49.80 48.34 66
Feb 22, 2024 50.30 50.60 49.75 49.80 48.34 300
Feb 21, 2024 50.60 50.80 50.00 50.30 48.82 -
Feb 20, 2024 51.80 51.80 50.30 50.60 49.11 1,139
Feb 19, 2024 51.70 51.80 51.50 51.80 50.28 200
Feb 16, 2024 51.10 52.00 51.10 51.60 50.09 630
Feb 15, 2024 51.40 52.10 51.30 51.30 49.79 328
Feb 14, 2024 51.40 52.00 51.20 51.50 49.99 4
Feb 13, 2024 51.50 51.80 51.40 51.40 49.89 330
Feb 12, 2024 51.60 52.10 51.50 51.50 49.99 230
Feb 9, 2024 51.10 52.00 51.10 51.50 49.99 444
Feb 8, 2024 51.10 51.90 51.00 51.00 49.50 517
Feb 7, 2024 50.30 51.30 50.10 51.10 49.60 -
Feb 6, 2024 51.00 51.10 50.30 50.30 48.82 50
Feb 5, 2024 50.80 51.50 50.80 51.00 49.50 110
Feb 2, 2024 50.30 51.10 50.10 51.00 49.50 -
Feb 1, 2024 51.00 51.00 50.10 50.10 48.63 120
Jan 31, 2024 50.30 51.40 50.30 51.00 49.50 7
Jan 30, 2024 50.60 51.40 50.30 50.30 48.82 -
Jan 29, 2024 50.30 50.60 49.60 50.60 49.11 40
Jan 26, 2024 50.60 50.70 50.00 50.30 48.82 -
Jan 25, 2024 50.30 50.80 50.10 50.60 49.11 90
Jan 24, 2024 50.80 50.80 50.20 50.20 48.73 100
Jan 23, 2024 51.70 51.90 50.50 50.80 49.31 20
Jan 22, 2024 51.80 52.70 51.70 51.70 50.18 -
Jan 19, 2024 52.40 52.40 51.40 51.90 50.38 225
Jan 18, 2024 50.70 52.40 50.70 52.40 50.86 80
Jan 17, 2024 51.70 51.90 50.60 50.70 49.21 4
Jan 16, 2024 50.40 52.00 50.20 51.70 50.18 -
Jan 15, 2024 50.50 50.50 50.40 50.40 48.92 -

Related Tickers

2Y7.F Fastly, Inc.
8.65
-4.25%
 
TPG.HM The Platform Group AG
8.32
+2.72%
 
4S0.DE ServiceNow, Inc.
992.90
-0.54%
 
IVU.F IVU Traffic Technologies AG
15.20
+0.66%
 
IVU.DE IVU Traffic Technologies AG
15.30
0.00%
 
ADMCM.HE Admicom Oyj
45.15
-0.99%
 
TMV.F TeamViewer SE
10.28
-0.43%
 
TMV.DE TeamViewer SE
10.30
0.00%
 
MIGA.F MicroStrategy Incorporated
309.00
-4.60%
 
TXT.WA Text S.A.
56.10
-0.53%