Mensch und Maschine Software SE (FRA:MUM)
Germany flag Germany · Delayed Price · Currency is EUR
43.35
+0.35 (0.81%)
Last updated: Oct 24, 2025, 12:01 PM CET

FRA:MUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.2543.7042.8042.9042.900.35%31
Oct 22, 202544.5544.5542.7542.7542.75-4.26%433
Oct 21, 202547.5547.5544.6544.6544.65-1.98%40
Oct 20, 202546.3046.3045.5545.5545.550.55%16
Oct 17, 202545.6045.6045.2545.3045.30-0.88%8,300
Oct 16, 202545.3045.7045.3045.7045.700.33%130
Oct 15, 202546.5546.5545.5545.5545.55-1.73%200
Oct 14, 202546.9046.9046.3546.3546.35-1.07%200
Oct 13, 202547.4547.7046.8546.8546.850.54%200
Oct 10, 202547.4547.5046.6046.6046.60-1.17%200
Oct 9, 202547.3547.3547.1547.1547.15-0.21%200
Oct 8, 202548.1048.1047.2547.2547.25-1.66%200
Oct 7, 202546.8548.0546.8548.0548.052.13%200
Oct 6, 202545.8047.0545.8047.0547.053.07%52
Oct 3, 202545.8545.8545.6045.6545.65-0.11%52
Oct 2, 202546.0546.1545.7045.7045.70-0.87%60
Oct 1, 202546.9046.9046.1046.1046.10-0.97%-
Sep 30, 202546.7546.7546.5046.5546.55-0.64%20
Sep 29, 202546.8047.1546.8046.8546.85-0.43%60
Sep 26, 202547.2547.2547.0547.0547.05-0.42%375
Sep 25, 202547.0547.3046.9547.2547.250.53%91
Sep 24, 202547.6047.6047.0047.0047.00-0.84%3,046
Sep 23, 202546.8547.4046.8547.4047.400.74%90
Sep 22, 202547.9047.9047.0547.0547.05-1.57%90
Sep 19, 202547.0547.8047.0547.8047.801.16%90
Sep 18, 202546.9547.2546.7547.2547.251.72%90
Sep 17, 202546.6546.7546.4546.4546.45-0.11%90
Sep 16, 202546.0046.5045.6546.5046.501.09%90
Sep 15, 202546.1046.1045.7046.0046.000.11%90
Sep 12, 202545.6545.9545.2045.9545.951.66%72
Sep 11, 202546.1546.1545.2045.2045.20-2.06%17
Sep 10, 202547.0048.1046.1546.1546.15-0.32%90
Sep 9, 202546.6047.0046.3046.3046.30-0.86%12
Sep 8, 202546.7546.8046.6546.7046.70-0.53%12
Sep 5, 202546.6546.9546.6546.9546.950.97%20
Sep 4, 202546.9047.0546.5046.5046.50-1.06%20
Sep 3, 202547.5047.5047.0047.0047.00-0.84%680
Sep 2, 202548.3048.3047.4047.4047.40-1.86%100
Sep 1, 202548.0548.3048.0548.3048.300.52%395
Aug 29, 202548.3548.9548.0548.0548.05-0.62%395
Aug 28, 202550.4050.7048.3548.3548.35-4.45%395
Aug 27, 202550.7051.3050.6050.6050.600.20%78
Aug 26, 202550.3050.8050.3050.5050.500.40%78
Aug 25, 202551.4051.4050.3050.3050.30-1.37%78
Aug 22, 202550.7051.2050.7051.0051.000.59%100
Aug 21, 202550.9051.1050.7050.7050.70-0.98%100
Aug 20, 202551.2051.2051.2051.2051.200.20%100
Aug 19, 202550.8051.1050.8051.1051.100.20%100
Aug 18, 202551.5051.5051.0051.0051.00-1.35%172
Aug 15, 202550.7051.7050.7051.7051.702.17%20