Mensch und Maschine Software SE (FRA:MUM)
Germany · Delayed Price · Currency is EUR 46.40
-0.40 (-0.85%)
Last updated: Sep 30, 2025, 10:05 AM CET
FRA:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.00 | 47.00 | 46.40 | 46.40 | - | -0.96% | 311 |
| Sep 29, 2025 | 46.80 | 47.15 | 46.80 | 46.85 | 46.85 | -0.43% | 60 |
| Sep 26, 2025 | 47.25 | 47.25 | 47.05 | 47.05 | 47.05 | -0.42% | 200 |
| Sep 25, 2025 | 47.05 | 47.30 | 46.95 | 47.25 | 47.25 | 0.53% | 200 |
| Sep 24, 2025 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | -0.84% | 200 |
| Sep 23, 2025 | 46.85 | 47.40 | 46.85 | 47.40 | 47.40 | 0.74% | 90 |
| Sep 22, 2025 | 47.90 | 47.90 | 47.05 | 47.05 | 47.05 | -1.57% | 90 |
| Sep 19, 2025 | 47.05 | 47.80 | 47.05 | 47.80 | 47.80 | 1.16% | 90 |
| Sep 18, 2025 | 46.95 | 47.25 | 46.75 | 47.25 | 47.25 | 1.72% | 90 |
| Sep 17, 2025 | 46.65 | 46.75 | 46.45 | 46.45 | 46.45 | -0.11% | 90 |
| Sep 16, 2025 | 46.00 | 46.50 | 45.65 | 46.50 | 46.50 | 1.09% | 90 |
| Sep 15, 2025 | 46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 0.11% | 90 |
| Sep 12, 2025 | 45.65 | 45.95 | 45.20 | 45.95 | 45.95 | 1.66% | 72 |
| Sep 11, 2025 | 46.15 | 46.15 | 45.20 | 45.20 | 45.20 | -2.06% | 17 |
| Sep 10, 2025 | 47.00 | 48.10 | 46.15 | 46.15 | 46.15 | -0.32% | 90 |
| Sep 9, 2025 | 46.60 | 47.00 | 46.30 | 46.30 | 46.30 | -0.86% | 12 |
| Sep 8, 2025 | 46.75 | 46.80 | 46.65 | 46.70 | 46.70 | -0.53% | 12 |
| Sep 5, 2025 | 46.65 | 46.95 | 46.65 | 46.95 | 46.95 | 0.97% | 20 |
| Sep 4, 2025 | 46.90 | 47.05 | 46.50 | 46.50 | 46.50 | -1.06% | 20 |
| Sep 3, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -0.84% | 680 |
| Sep 2, 2025 | 48.30 | 48.30 | 47.40 | 47.40 | 47.40 | -1.86% | 100 |
| Sep 1, 2025 | 48.05 | 48.30 | 48.05 | 48.30 | 48.30 | 0.52% | 395 |
| Aug 29, 2025 | 48.35 | 48.95 | 48.05 | 48.05 | 48.05 | -0.62% | 395 |
| Aug 28, 2025 | 50.40 | 50.70 | 48.35 | 48.35 | 48.35 | -4.45% | 395 |
| Aug 27, 2025 | 50.70 | 51.30 | 50.60 | 50.60 | 50.60 | 0.20% | 78 |
| Aug 26, 2025 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 0.40% | 78 |
| Aug 25, 2025 | 51.40 | 51.40 | 50.30 | 50.30 | 50.30 | -1.37% | 78 |
| Aug 22, 2025 | 50.70 | 51.20 | 50.70 | 51.00 | 51.00 | 0.59% | 100 |
| Aug 21, 2025 | 50.90 | 51.10 | 50.70 | 50.70 | 50.70 | -0.98% | 100 |
| Aug 20, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | 100 |
| Aug 19, 2025 | 50.80 | 51.10 | 50.80 | 51.10 | 51.10 | 0.20% | 100 |
| Aug 18, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.35% | 172 |
| Aug 15, 2025 | 50.70 | 51.70 | 50.70 | 51.70 | 51.70 | 2.17% | 20 |
| Aug 14, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -0.98% | 550 |
| Aug 13, 2025 | 50.70 | 51.10 | 50.70 | 51.10 | 51.10 | 0.20% | 550 |
| Aug 12, 2025 | 51.00 | 51.70 | 51.00 | 51.00 | 51.00 | 0.20% | 550 |
| Aug 11, 2025 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | - | 3 |
| Aug 8, 2025 | 51.10 | 51.10 | 50.90 | 50.90 | 50.90 | -0.39% | 3 |
| Aug 7, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | 0.59% | 3 |
| Aug 6, 2025 | 51.40 | 52.10 | 50.80 | 50.80 | 50.80 | -0.78% | 3 |
| Aug 5, 2025 | 50.80 | 51.20 | 50.80 | 51.20 | 51.20 | 1.39% | 3 |
| Aug 4, 2025 | 50.70 | 50.70 | 50.50 | 50.50 | 50.50 | -0.39% | 25 |
| Aug 1, 2025 | 51.10 | 51.10 | 50.70 | 50.70 | 50.70 | -0.98% | 25 |
| Jul 31, 2025 | 51.20 | 51.30 | 51.20 | 51.20 | 51.20 | -0.78% | 475 |
| Jul 30, 2025 | 50.80 | 51.80 | 50.80 | 51.60 | 51.60 | 0.98% | 475 |
| Jul 29, 2025 | 51.20 | 51.40 | 51.10 | 51.10 | 51.10 | -0.39% | 31 |
| Jul 28, 2025 | 50.90 | 51.30 | 50.90 | 51.30 | 51.30 | 1.18% | 31 |
| Jul 25, 2025 | 52.80 | 52.80 | 50.70 | 50.70 | 50.70 | -2.87% | 13 |
| Jul 24, 2025 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -3.33% | 75 |
| Jul 23, 2025 | 53.60 | 55.90 | 53.60 | 54.00 | 54.00 | 1.31% | 50 |