Mensch und Maschine Software SE (ETR:MUM)
Germany · Delayed Price · Currency is EUR 45.95
+0.60 (1.32%)
Sep 12, 2025, 5:36 PM CET
ETR:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 51.00 | 51.90 | 50.90 | 50.90 | 50.90 | -0.20% | 15,838 |
| Aug 7, 2025 | 51.00 | 51.50 | 50.80 | 51.00 | 51.00 | 0.79% | 5,464 |
| Aug 6, 2025 | 51.50 | 52.20 | 50.30 | 50.60 | 50.60 | -1.36% | 8,172 |
| Aug 5, 2025 | 51.30 | 51.50 | 50.70 | 51.30 | 51.30 | 0.59% | 9,085 |
| Aug 4, 2025 | 51.00 | 51.20 | 50.50 | 51.00 | 51.00 | 0.99% | 5,301 |
| Aug 1, 2025 | 51.30 | 51.30 | 50.40 | 50.50 | 50.50 | -1.56% | 4,991 |
| Jul 31, 2025 | 51.80 | 52.10 | 51.00 | 51.30 | 51.30 | -0.19% | 5,945 |
| Jul 30, 2025 | 51.10 | 52.40 | 51.00 | 51.40 | 51.40 | 0.59% | 9,347 |
| Jul 29, 2025 | 51.50 | 51.70 | 51.00 | 51.10 | 51.10 | -0.20% | 6,321 |
| Jul 28, 2025 | 51.50 | 52.00 | 51.20 | 51.20 | 51.20 | 0.79% | 7,044 |
| Jul 25, 2025 | 51.90 | 52.10 | 50.70 | 50.80 | 50.80 | -2.12% | 17,411 |
| Jul 24, 2025 | 54.50 | 54.50 | 51.90 | 51.90 | 51.90 | -4.24% | 5,971 |
| Jul 23, 2025 | 53.50 | 56.30 | 53.50 | 54.20 | 54.20 | 1.88% | 11,591 |
| Jul 22, 2025 | 54.50 | 54.50 | 53.00 | 53.20 | 53.20 | -3.10% | 1,885 |
| Jul 21, 2025 | 55.30 | 56.10 | 54.40 | 54.90 | 54.90 | -0.72% | 8,827 |
| Jul 18, 2025 | 55.10 | 55.60 | 54.70 | 55.30 | 55.30 | 0.73% | 3,335 |
| Jul 17, 2025 | 54.00 | 54.90 | 53.60 | 54.90 | 54.90 | 1.67% | 7,284 |
| Jul 16, 2025 | 54.60 | 54.90 | 54.00 | 54.00 | 54.00 | -1.28% | 8,628 |
| Jul 15, 2025 | 53.50 | 55.00 | 53.20 | 54.70 | 54.70 | 3.01% | 4,898 |
| Jul 14, 2025 | 53.50 | 53.50 | 52.90 | 53.10 | 53.10 | -1.48% | 2,693 |
| Jul 11, 2025 | 53.70 | 54.40 | 53.50 | 53.90 | 53.90 | -0.37% | 2,683 |
| Jul 10, 2025 | 55.50 | 55.80 | 53.70 | 54.10 | 54.10 | -2.87% | 4,736 |
| Jul 9, 2025 | 54.80 | 56.20 | 54.80 | 55.70 | 55.70 | 1.27% | 6,088 |
| Jul 8, 2025 | 54.10 | 55.10 | 54.10 | 55.00 | 55.00 | 1.85% | 2,325 |
| Jul 7, 2025 | 55.00 | 55.00 | 53.90 | 54.00 | 54.00 | -1.10% | 1,994 |
| Jul 4, 2025 | 54.10 | 55.50 | 53.40 | 54.60 | 54.60 | - | 4,247 |