Mensch und Maschine Software SE (ETR:MUM)
Germany · Delayed Price · Currency is EUR 34.00
-0.10 (-0.29%)
Oct 2, 2026, 5:35 PM CET
ETR:MUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.30 | 34.55 | 33.85 | 34.00 | 34.00 | -0.29% | 8,141 |
| Oct 1, 2026 | 33.40 | 34.35 | 33.15 | 34.10 | 34.10 | 2.40% | 11,344 |
| Sep 30, 2026 | 34.30 | 34.30 | 33.30 | 33.30 | 33.30 | -2.49% | 19,760 |
| Sep 29, 2026 | 33.40 | 34.45 | 33.20 | 34.15 | 34.15 | 3.17% | 12,618 |
| Sep 28, 2026 | 34.10 | 34.70 | 33.10 | 33.10 | 33.10 | -2.22% | 25,289 |
| Sep 25, 2026 | 33.90 | 34.05 | 33.55 | 33.85 | 33.85 | 0.30% | 12,021 |
| Sep 24, 2026 | 34.45 | 34.45 | 33.75 | 33.75 | 33.75 | -1.46% | 4,581 |
| Sep 23, 2026 | 34.75 | 34.85 | 34.00 | 34.25 | 34.25 | -0.72% | 20,018 |
| Sep 22, 2026 | 35.15 | 35.25 | 34.50 | 34.50 | 34.50 | -1.71% | 18,623 |
| Sep 21, 2026 | 35.25 | 35.45 | 35.10 | 35.10 | 35.10 | 0.29% | 1,923 |
| Sep 18, 2026 | 35.30 | 35.70 | 35.00 | 35.00 | 35.00 | -1.13% | 7,658 |
| Sep 17, 2026 | 35.45 | 35.75 | 35.25 | 35.40 | 35.40 | -0.56% | 4,366 |
| Sep 16, 2026 | 35.60 | 36.00 | 35.40 | 35.60 | 35.60 | -0.28% | 3,267 |
| Sep 15, 2026 | 36.60 | 36.60 | 35.60 | 35.70 | 35.70 | -0.97% | 1,979 |
| Sep 14, 2026 | 35.90 | 36.55 | 35.60 | 36.05 | 36.05 | 1.26% | 7,285 |
| Sep 11, 2026 | 35.80 | 35.85 | 35.40 | 35.60 | 35.60 | -0.14% | 7,022 |
| Sep 10, 2026 | 35.55 | 36.70 | 35.55 | 35.65 | 35.65 | - | 6,763 |
| Sep 9, 2026 | 35.60 | 36.05 | 35.55 | 35.65 | 35.65 | - | 4,445 |
| Sep 8, 2026 | 36.00 | 36.00 | 35.60 | 35.65 | 35.65 | -0.14% | 4,256 |
| Sep 7, 2026 | 36.45 | 36.45 | 35.65 | 35.70 | 35.70 | -0.83% | 6,817 |
| Sep 4, 2026 | 36.60 | 36.60 | 35.95 | 36.00 | 36.00 | -0.28% | 5,269 |
| Sep 3, 2026 | 35.45 | 36.40 | 35.45 | 36.10 | 36.10 | 1.55% | 2,649 |
| Sep 2, 2026 | 36.35 | 36.35 | 35.50 | 35.55 | 35.55 | -1.39% | 9,428 |
| Sep 1, 2026 | 36.40 | 36.50 | 35.80 | 36.05 | 36.05 | -1.10% | 12,428 |
| Aug 31, 2026 | 37.00 | 37.20 | 36.40 | 36.45 | 36.45 | -1.22% | 7,650 |
| Aug 28, 2026 | 37.05 | 37.30 | 36.90 | 36.90 | 36.90 | -0.40% | 3,061 |
| Aug 27, 2026 | 36.70 | 37.35 | 36.60 | 37.05 | 37.05 | 2.07% | 6,750 |
| Aug 26, 2026 | 37.25 | 37.25 | 36.30 | 36.30 | 36.30 | -2.42% | 4,470 |
| Aug 25, 2026 | 37.00 | 37.40 | 36.95 | 37.20 | 37.20 | 0.13% | 2,194 |
| Aug 24, 2026 | 37.00 | 37.30 | 36.80 | 37.15 | 37.15 | -0.13% | 2,821 |
| Aug 21, 2026 | 37.00 | 37.45 | 36.50 | 37.20 | 37.20 | 0.54% | 6,525 |
| Aug 20, 2026 | 37.25 | 37.35 | 36.80 | 37.00 | 37.00 | 0.68% | 6,932 |
| Aug 19, 2026 | 36.10 | 37.05 | 35.95 | 36.75 | 36.75 | 1.24% | 11,462 |
| Aug 18, 2026 | 35.80 | 36.60 | 35.55 | 36.30 | 36.30 | 1.54% | 19,326 |
| Aug 17, 2026 | 36.65 | 36.65 | 35.70 | 35.75 | 35.75 | -1.79% | 15,503 |
| Aug 14, 2026 | 35.60 | 37.30 | 35.55 | 36.40 | 36.40 | 2.97% | 22,368 |
| Aug 13, 2026 | 35.90 | 35.90 | 35.35 | 35.35 | 35.35 | -0.42% | 3,826 |
| Aug 12, 2026 | 35.95 | 36.15 | 35.45 | 35.50 | 35.50 | -2.20% | 5,758 |
| Aug 11, 2026 | 36.80 | 36.80 | 35.80 | 36.30 | 36.30 | -1.09% | 12,597 |
| Aug 10, 2026 | 36.70 | 36.90 | 36.20 | 36.70 | 36.70 | 0.55% | 11,119 |
| Aug 7, 2026 | 36.75 | 37.10 | 36.50 | 36.50 | 36.50 | 0.41% | 3,844 |
| Aug 6, 2026 | 36.20 | 36.85 | 36.05 | 36.35 | 36.35 | 0.55% | 11,215 |
| Aug 5, 2026 | 37.75 | 37.75 | 36.15 | 36.15 | 36.15 | -0.82% | 8,810 |
| Aug 4, 2026 | 37.40 | 37.40 | 36.15 | 36.45 | 36.45 | -1.75% | 5,751 |
| Aug 3, 2026 | 39.25 | 39.50 | 37.10 | 37.10 | 37.10 | -0.27% | 20,188 |
| Jul 31, 2026 | 37.85 | 37.85 | 37.05 | 37.20 | 37.20 | -0.80% | 5,446 |
| Jul 30, 2026 | 38.40 | 38.80 | 37.50 | 37.50 | 37.50 | -2.98% | 16,323 |
| Jul 29, 2026 | 37.80 | 38.85 | 37.45 | 38.65 | 38.65 | 3.07% | 20,571 |
| Jul 28, 2026 | 37.00 | 38.05 | 36.75 | 37.50 | 37.50 | 2.04% | 25,125 |
| Jul 27, 2026 | 35.45 | 37.55 | 35.30 | 36.75 | 36.75 | 4.40% | 35,123 |