Mensch und Maschine Software SE (MUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 54.10 | 54.90 | 53.60 | 54.80 | 54.80 | 42 |
| 03 Oct 2024 | 54.70 | 54.70 | 53.90 | 53.90 | 53.90 | - |
| 02 Oct 2024 | 54.30 | 54.30 | 53.70 | 54.30 | 54.30 | - |
| 01 Oct 2024 | 54.10 | 54.50 | 54.10 | 54.10 | 54.10 | - |
| 30 Sept 2024 | 53.30 | 54.10 | 53.30 | 53.90 | 53.90 | - |
| 27 Sept 2024 | 54.50 | 54.50 | 54.20 | 54.20 | 54.20 | - |
| 26 Sept 2024 | 54.30 | 54.70 | 53.90 | 54.60 | 54.60 | 1,299 |
| 25 Sept 2024 | 54.70 | 54.70 | 54.20 | 54.30 | 54.30 | 31 |
| 24 Sept 2024 | 54.80 | 54.80 | 54.30 | 54.30 | 54.30 | - |
| 23 Sept 2024 | 54.50 | 54.50 | 54.30 | 54.40 | 54.40 | - |
| 20 Sept 2024 | 56.20 | 56.20 | 54.20 | 54.30 | 54.30 | - |
| 19 Sept 2024 | 55.30 | 56.20 | 55.30 | 56.20 | 56.20 | - |
| 18 Sept 2024 | 55.50 | 56.60 | 55.50 | 55.50 | 55.50 | 400 |
| 17 Sept 2024 | 55.20 | 55.90 | 55.00 | 55.90 | 55.90 | - |
| 16 Sept 2024 | 56.00 | 56.20 | 55.60 | 55.60 | 55.60 | - |
| 13 Sept 2024 | 56.90 | 56.90 | 56.20 | 56.20 | 56.20 | - |
| 12 Sept 2024 | 55.30 | 56.90 | 55.30 | 56.90 | 56.90 | - |
| 11 Sept 2024 | 55.60 | 55.60 | 55.40 | 55.60 | 55.60 | - |
| 10 Sept 2024 | 54.50 | 55.10 | 54.20 | 55.10 | 55.10 | - |
| 09 Sept 2024 | 54.90 | 54.90 | 54.40 | 54.70 | 54.70 | - |
| 06 Sept 2024 | 54.30 | 54.70 | 54.00 | 54.70 | 54.70 | - |
| 05 Sept 2024 | 54.90 | 55.00 | 54.20 | 54.50 | 54.50 | 2 |
| 04 Sept 2024 | 54.30 | 55.00 | 54.30 | 54.90 | 54.90 | - |
| 03 Sept 2024 | 54.80 | 55.50 | 54.80 | 55.50 | 55.50 | - |
| 02 Sept 2024 | 55.80 | 55.80 | 55.50 | 55.60 | 55.60 | - |
| 30 Aug 2024 | 54.70 | 55.40 | 54.70 | 55.40 | 55.40 | - |
| 29 Aug 2024 | 54.50 | 54.70 | 54.50 | 54.70 | 54.70 | - |
| 28 Aug 2024 | 54.60 | 55.20 | 54.50 | 54.50 | 54.50 | - |
| 27 Aug 2024 | 55.30 | 55.30 | 54.60 | 54.60 | 54.60 | - |
| 26 Aug 2024 | 55.20 | 55.70 | 55.10 | 55.30 | 55.30 | 20 |
| 23 Aug 2024 | 55.70 | 55.70 | 55.20 | 55.20 | 55.20 | 36 |
| 22 Aug 2024 | 56.10 | 56.20 | 55.50 | 55.90 | 55.90 | 2 |
| 21 Aug 2024 | 56.20 | 56.20 | 55.80 | 55.80 | 55.80 | - |
| 20 Aug 2024 | 56.60 | 56.60 | 56.10 | 56.10 | 56.10 | - |
| 19 Aug 2024 | 57.60 | 57.70 | 56.30 | 56.30 | 56.30 | - |
| 16 Aug 2024 | 58.40 | 58.40 | 57.20 | 57.20 | 57.20 | - |
| 15 Aug 2024 | 59.10 | 59.10 | 58.60 | 58.60 | 58.60 | - |
| 14 Aug 2024 | 58.50 | 59.30 | 58.10 | 59.30 | 59.30 | - |
| 13 Aug 2024 | 57.90 | 58.30 | 57.90 | 58.30 | 58.30 | - |
| 12 Aug 2024 | 58.20 | 58.90 | 58.00 | 58.00 | 58.00 | - |
| 09 Aug 2024 | 57.30 | 59.10 | 57.10 | 58.40 | 58.40 | 35 |
| 08 Aug 2024 | 57.80 | 58.00 | 57.40 | 57.40 | 57.40 | - |
| 07 Aug 2024 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | - |
| 06 Aug 2024 | 55.70 | 57.40 | 55.70 | 57.40 | 57.40 | - |
| 05 Aug 2024 | 58.50 | 58.50 | 55.90 | 55.90 | 55.90 | 380 |
| 02 Aug 2024 | 59.60 | 59.60 | 58.50 | 58.50 | 58.50 | - |
| 01 Aug 2024 | 59.60 | 60.00 | 59.60 | 59.70 | 59.70 | - |
| 31 July 2024 | 59.40 | 59.80 | 59.20 | 59.80 | 59.80 | - |
| 30 July 2024 | 59.80 | 59.80 | 58.40 | 59.30 | 59.30 | - |
| 29 July 2024 | 59.60 | 59.60 | 59.10 | 59.40 | 59.40 | - |
| 26 July 2024 | 57.10 | 59.20 | 57.10 | 59.20 | 59.20 | - |
| 25 July 2024 | 58.20 | 58.30 | 57.50 | 58.20 | 58.20 | 70 |
| 24 July 2024 | 57.10 | 58.10 | 57.10 | 58.10 | 58.10 | - |
| 23 July 2024 | 56.00 | 57.00 | 55.50 | 57.00 | 57.00 | - |
| 22 July 2024 | 55.30 | 55.50 | 54.40 | 55.50 | 55.50 | 50 |
| 19 July 2024 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | 55 |
| 18 July 2024 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | - |
| 17 July 2024 | 57.10 | 57.40 | 56.20 | 56.20 | 56.20 | - |
| 16 July 2024 | 58.40 | 58.40 | 57.30 | 57.30 | 57.30 | - |
| 15 July 2024 | 58.00 | 58.70 | 57.60 | 58.50 | 58.50 | 32 |
| 12 July 2024 | 57.80 | 58.90 | 57.40 | 58.90 | 58.90 | 10 |
| 11 July 2024 | 55.50 | 57.10 | 55.40 | 57.10 | 57.10 | - |
| 10 July 2024 | 55.90 | 56.70 | 55.80 | 55.80 | 55.80 | - |
| 09 July 2024 | 57.10 | 57.10 | 56.10 | 56.10 | 56.10 | - |
| 08 July 2024 | 57.30 | 57.50 | 57.10 | 57.10 | 57.10 | - |
| 05 July 2024 | 55.30 | 57.60 | 55.30 | 57.60 | 57.60 | - |
| 04 July 2024 | 56.60 | 56.60 | 55.80 | 55.80 | 55.80 | - |
| 03 July 2024 | 55.90 | 56.80 | 55.90 | 56.80 | 56.80 | - |
| 02 July 2024 | 54.70 | 56.00 | 54.50 | 56.00 | 56.00 | - |
| 01 July 2024 | 54.60 | 55.00 | 54.60 | 54.70 | 54.70 | - |
| 28 June 2024 | 55.30 | 55.40 | 55.00 | 55.10 | 55.10 | 500 |
| 27 June 2024 | 55.20 | 55.30 | 55.10 | 55.30 | 55.30 | - |
| 26 June 2024 | 55.00 | 55.60 | 55.00 | 55.40 | 55.40 | - |
| 25 June 2024 | 55.30 | 55.60 | 55.10 | 55.20 | 55.20 | 33 |
| 24 June 2024 | 55.50 | 55.50 | 55.10 | 55.20 | 55.20 | - |
| 21 June 2024 | 56.00 | 56.80 | 55.50 | 55.50 | 55.50 | 452 |
| 20 June 2024 | 55.80 | 56.10 | 55.80 | 56.10 | 56.10 | - |
| 19 June 2024 | 55.60 | 56.50 | 55.10 | 55.80 | 55.80 | 80 |
| 18 June 2024 | 56.20 | 56.20 | 55.30 | 55.90 | 55.90 | - |
| 17 June 2024 | 55.30 | 56.30 | 55.30 | 56.30 | 56.30 | 5 |
| 14 June 2024 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | 900 |
| 13 June 2024 | 58.30 | 58.30 | 57.30 | 57.30 | 57.30 | - |
| 12 June 2024 | 57.70 | 58.40 | 57.70 | 58.10 | 58.10 | 400 |
| 11 June 2024 | 58.10 | 58.10 | 57.70 | 57.70 | 57.70 | 102 |
| 10 June 2024 | 58.20 | 58.20 | 58.00 | 58.20 | 58.20 | 8 |
| 07 June 2024 | 58.20 | 58.40 | 58.10 | 58.40 | 58.40 | - |
| 06 June 2024 | 57.70 | 58.20 | 57.70 | 58.20 | 58.20 | - |
| 05 June 2024 | 58.90 | 58.90 | 58.00 | 58.00 | 58.00 | - |
| 04 June 2024 | 57.00 | 58.30 | 57.00 | 58.30 | 58.30 | - |
| 03 June 2024 | 56.70 | 57.30 | 56.70 | 57.30 | 57.30 | - |
| 31 May 2024 | 56.10 | 56.80 | 56.00 | 56.80 | 56.80 | - |
| 30 May 2024 | 57.60 | 57.60 | 56.50 | 56.50 | 56.50 | - |
| 29 May 2024 | 59.10 | 59.10 | 58.00 | 58.00 | 58.00 | 154 |
| 28 May 2024 | 59.50 | 60.60 | 59.20 | 59.20 | 59.20 | 75 |
| 27 May 2024 | 57.60 | 60.50 | 57.60 | 60.20 | 60.20 | 170 |
| 24 May 2024 | 57.90 | 58.50 | 57.10 | 58.50 | 58.50 | 15 |
| 23 May 2024 | 56.00 | 57.90 | 56.00 | 57.90 | 57.90 | - |
| 22 May 2024 | 56.50 | 56.70 | 56.10 | 56.10 | 56.10 | - |
| 21 May 2024 | 56.90 | 57.10 | 56.60 | 57.10 | 57.10 | 332 |
| 20 May 2024 | 56.70 | 56.80 | 56.70 | 56.80 | 56.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.