Mensch und Maschine Software SE (ETR:MUM)
Germany · Delayed Price · Currency is EUR 45.55
+0.25 (0.55%)
Oct 20, 2025, 9:02 AM CET
ETR:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 47.75 | 47.80 | 46.75 | 46.95 | 46.95 | 0.97% | 9,265 |
| Oct 10, 2025 | 47.50 | 47.80 | 46.50 | 46.50 | 46.50 | -1.90% | 10,708 |
| Oct 9, 2025 | 47.40 | 47.50 | 47.00 | 47.40 | 47.40 | 0.32% | 5,651 |
| Oct 8, 2025 | 48.30 | 48.30 | 47.20 | 47.25 | 47.25 | -1.46% | 6,679 |
| Oct 7, 2025 | 47.20 | 48.25 | 46.90 | 47.95 | 47.95 | 2.35% | 38,334 |
| Oct 6, 2025 | 46.05 | 47.15 | 45.85 | 46.85 | 46.85 | 2.18% | 27,817 |
| Oct 3, 2025 | 45.80 | 46.00 | 45.45 | 45.85 | 45.85 | 0.11% | 11,168 |
| Oct 2, 2025 | 46.35 | 46.40 | 45.55 | 45.80 | 45.80 | -0.54% | 15,148 |
| Oct 1, 2025 | 47.20 | 47.20 | 45.90 | 46.05 | 46.05 | -1.81% | 9,732 |
| Sep 30, 2025 | 47.00 | 47.00 | 46.40 | 46.90 | 46.90 | 0.21% | 3,990 |
| Sep 29, 2025 | 47.10 | 47.55 | 46.75 | 46.80 | 46.80 | -0.43% | 2,782 |
| Sep 26, 2025 | 47.25 | 47.50 | 46.75 | 47.00 | 47.00 | -0.32% | 9,919 |
| Sep 25, 2025 | 47.10 | 47.55 | 46.70 | 47.15 | 47.15 | 0.75% | 10,749 |
| Sep 24, 2025 | 47.85 | 47.85 | 46.80 | 46.80 | 46.80 | -1.89% | 20,473 |
| Sep 23, 2025 | 47.30 | 48.00 | 47.30 | 47.70 | 47.70 | 1.17% | 8,791 |
| Sep 22, 2025 | 47.45 | 47.50 | 46.40 | 47.15 | 47.15 | -0.74% | 14,489 |
| Sep 19, 2025 | 47.85 | 48.00 | 47.45 | 47.50 | 47.50 | 0.21% | 12,881 |
| Sep 18, 2025 | 47.00 | 47.70 | 46.50 | 47.40 | 47.40 | 1.72% | 10,324 |
| Sep 17, 2025 | 46.65 | 46.95 | 46.30 | 46.60 | 46.60 | -0.21% | 7,123 |
| Sep 16, 2025 | 45.70 | 47.40 | 45.60 | 46.70 | 46.70 | 2.64% | 25,869 |
| Sep 15, 2025 | 46.10 | 46.30 | 45.30 | 45.50 | 45.50 | -0.98% | 16,317 |
| Sep 12, 2025 | 45.60 | 46.25 | 45.10 | 45.95 | 45.95 | 1.32% | 10,432 |
| Sep 11, 2025 | 46.15 | 46.15 | 45.15 | 45.35 | 45.35 | -1.73% | 13,266 |
| Sep 10, 2025 | 47.60 | 48.40 | 46.15 | 46.15 | 46.15 | -0.75% | 20,178 |
| Sep 9, 2025 | 47.20 | 47.20 | 46.35 | 46.50 | 46.50 | -0.96% | 10,585 |
| Sep 8, 2025 | 46.50 | 47.05 | 46.50 | 46.95 | 46.95 | 0.54% | 10,253 |
| Sep 5, 2025 | 47.00 | 47.85 | 46.70 | 46.70 | 46.70 | -0.32% | 28,810 |
| Sep 4, 2025 | 46.60 | 47.25 | 46.50 | 46.85 | 46.85 | 0.11% | 14,567 |
| Sep 3, 2025 | 47.35 | 47.90 | 46.45 | 46.80 | 46.80 | -1.06% | 29,047 |
| Sep 2, 2025 | 48.50 | 48.50 | 46.90 | 47.30 | 47.30 | -1.87% | 46,963 |
| Sep 1, 2025 | 48.30 | 48.60 | 47.75 | 48.20 | 48.20 | 0.42% | 41,209 |
| Aug 29, 2025 | 48.50 | 49.35 | 48.00 | 48.00 | 48.00 | -0.52% | 65,507 |
| Aug 28, 2025 | 51.30 | 51.50 | 47.00 | 48.25 | 48.25 | -5.21% | 80,859 |
| Aug 27, 2025 | 51.00 | 51.60 | 50.60 | 50.90 | 50.90 | -0.20% | 8,199 |
| Aug 26, 2025 | 50.60 | 51.20 | 50.00 | 51.00 | 51.00 | 1.39% | 14,288 |
| Aug 25, 2025 | 51.70 | 51.70 | 50.10 | 50.30 | 50.30 | -1.95% | 7,409 |
| Aug 22, 2025 | 50.80 | 51.70 | 50.80 | 51.30 | 51.30 | 1.58% | 10,227 |
| Aug 21, 2025 | 51.40 | 51.50 | 50.50 | 50.50 | 50.50 | -1.17% | 6,075 |
| Aug 20, 2025 | 51.00 | 51.50 | 51.00 | 51.10 | 51.10 | -0.39% | 4,163 |
| Aug 19, 2025 | 51.00 | 51.60 | 50.80 | 51.30 | 51.30 | 0.79% | 7,341 |
| Aug 18, 2025 | 51.20 | 51.50 | 50.90 | 50.90 | 50.90 | -1.17% | 5,467 |
| Aug 15, 2025 | 51.30 | 51.90 | 51.10 | 51.50 | 51.50 | 1.58% | 6,654 |
| Aug 14, 2025 | 51.10 | 51.50 | 50.60 | 50.70 | 50.70 | -1.36% | 10,780 |
| Aug 13, 2025 | 51.20 | 51.50 | 50.90 | 51.40 | 51.40 | 1.18% | 10,605 |
| Aug 12, 2025 | 51.50 | 51.90 | 50.80 | 50.80 | 50.80 | -0.78% | 12,504 |
| Aug 11, 2025 | 50.90 | 51.70 | 50.70 | 51.20 | 51.20 | 0.59% | 13,124 |