Mensch und Maschine Software SE (ETR:MUM)
Germany · Delayed Price · Currency is EUR 44.50
-0.25 (-0.56%)
Dec 22, 2025, 5:35 PM CET
ETR:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 44.45 | 44.95 | 44.35 | 44.50 | - | -0.56% | 1,645 |
| Dec 19, 2025 | 44.80 | 44.80 | 44.10 | 44.75 | 44.75 | -0.11% | 5,505 |
| Dec 18, 2025 | 43.50 | 44.80 | 43.25 | 44.80 | 44.80 | 3.23% | 15,037 |
| Dec 17, 2025 | 44.35 | 44.55 | 43.25 | 43.40 | 43.40 | -2.36% | 9,227 |
| Dec 16, 2025 | 45.45 | 45.45 | 44.00 | 44.45 | 44.45 | -1.66% | 12,307 |
| Dec 15, 2025 | 45.10 | 45.30 | 44.90 | 45.20 | 45.20 | 0.33% | 8,804 |
| Dec 12, 2025 | 44.45 | 45.20 | 44.45 | 45.05 | 45.05 | 1.35% | 10,171 |
| Dec 11, 2025 | 44.65 | 44.65 | 44.00 | 44.45 | 44.45 | -0.45% | 7,934 |
| Dec 10, 2025 | 44.10 | 44.65 | 43.80 | 44.65 | 44.65 | 1.25% | 12,873 |
| Dec 9, 2025 | 44.10 | 44.50 | 44.00 | 44.10 | 44.10 | - | 19,726 |
| Dec 8, 2025 | 43.75 | 44.45 | 43.70 | 44.10 | 44.10 | 1.26% | 19,329 |
| Dec 5, 2025 | 43.45 | 43.65 | 43.20 | 43.55 | 43.55 | 0.81% | 13,507 |
| Dec 4, 2025 | 42.90 | 43.45 | 42.75 | 43.20 | 43.20 | 1.65% | 12,037 |
| Dec 3, 2025 | 42.30 | 42.80 | 42.30 | 42.50 | 42.50 | 0.35% | 17,946 |
| Dec 2, 2025 | 42.70 | 43.05 | 42.00 | 42.35 | 42.35 | -0.94% | 23,828 |
| Dec 1, 2025 | 42.90 | 43.10 | 42.30 | 42.75 | 42.75 | - | 32,687 |
| Nov 28, 2025 | 42.25 | 42.95 | 42.25 | 42.75 | 42.75 | 1.06% | 8,289 |
| Nov 27, 2025 | 42.00 | 42.30 | 41.55 | 42.30 | 42.30 | 0.95% | 8,402 |
| Nov 26, 2025 | 41.15 | 41.90 | 41.15 | 41.90 | 41.90 | 0.96% | 4,953 |
| Nov 25, 2025 | 41.95 | 42.00 | 40.90 | 41.50 | 41.50 | -0.48% | 24,542 |
| Nov 24, 2025 | 40.90 | 41.70 | 40.85 | 41.70 | 41.70 | 2.46% | 5,708 |
| Nov 21, 2025 | 40.60 | 40.90 | 40.10 | 40.70 | 40.70 | 0.25% | 10,237 |
| Nov 20, 2025 | 40.40 | 40.85 | 40.30 | 40.60 | 40.60 | 0.37% | 19,729 |
| Nov 19, 2025 | 40.05 | 41.25 | 40.00 | 40.45 | 40.45 | 0.50% | 13,528 |
| Nov 18, 2025 | 40.00 | 40.45 | 39.60 | 40.25 | 40.25 | -0.49% | 25,957 |
| Nov 17, 2025 | 40.50 | 41.00 | 40.30 | 40.45 | 40.45 | -0.61% | 23,781 |
| Nov 14, 2025 | 40.95 | 41.00 | 39.75 | 40.70 | 40.70 | -0.61% | 22,365 |
| Nov 13, 2025 | 41.65 | 41.65 | 40.75 | 40.95 | 40.95 | -1.21% | 23,559 |
| Nov 12, 2025 | 41.85 | 41.95 | 41.00 | 41.45 | 41.45 | -0.24% | 14,989 |
| Nov 11, 2025 | 41.45 | 41.70 | 41.25 | 41.55 | 41.55 | 0.12% | 8,071 |
| Nov 10, 2025 | 41.50 | 42.00 | 41.35 | 41.50 | 41.50 | 0.97% | 7,876 |
| Nov 7, 2025 | 41.35 | 41.45 | 40.55 | 41.10 | 41.10 | -0.60% | 21,514 |
| Nov 6, 2025 | 41.60 | 41.60 | 41.00 | 41.35 | 41.35 | -0.60% | 17,378 |
| Nov 5, 2025 | 41.05 | 41.90 | 40.95 | 41.60 | 41.60 | 0.73% | 16,159 |
| Nov 4, 2025 | 41.30 | 41.45 | 41.00 | 41.30 | 41.30 | -0.12% | 16,332 |
| Nov 3, 2025 | 41.75 | 42.00 | 41.30 | 41.35 | 41.35 | -0.72% | 28,322 |
| Oct 31, 2025 | 42.10 | 42.40 | 41.50 | 41.65 | 41.65 | -1.77% | 16,522 |
| Oct 30, 2025 | 41.30 | 42.40 | 41.15 | 42.40 | 42.40 | 2.66% | 55,318 |
| Oct 29, 2025 | 43.40 | 43.40 | 41.30 | 41.30 | 41.30 | -4.51% | 39,371 |
| Oct 28, 2025 | 43.75 | 44.05 | 42.75 | 43.25 | 43.25 | -0.80% | 24,490 |
| Oct 27, 2025 | 43.30 | 44.65 | 43.30 | 43.60 | 43.60 | 1.87% | 80,196 |
| Oct 24, 2025 | 43.15 | 43.65 | 42.75 | 42.80 | 42.80 | -0.47% | 15,507 |
| Oct 23, 2025 | 43.20 | 43.75 | 42.70 | 43.00 | 43.00 | 0.70% | 45,050 |
| Oct 22, 2025 | 44.75 | 44.75 | 42.25 | 42.70 | 42.70 | -5.11% | 129,037 |
| Oct 21, 2025 | 48.45 | 48.65 | 44.70 | 45.00 | 45.00 | -0.99% | 62,457 |
| Oct 20, 2025 | 45.55 | 46.40 | 45.20 | 45.45 | 45.45 | 0.33% | 41,045 |
| Oct 17, 2025 | 45.75 | 45.85 | 44.60 | 45.30 | 45.30 | -1.31% | 21,951 |
| Oct 16, 2025 | 45.65 | 45.90 | 45.05 | 45.90 | 45.90 | 1.32% | 14,208 |
| Oct 15, 2025 | 46.55 | 46.55 | 45.30 | 45.30 | 45.30 | -2.16% | 9,184 |
| Oct 14, 2025 | 46.65 | 47.15 | 46.15 | 46.30 | 46.30 | -1.38% | 14,120 |