Mensch und Maschine Software SE (FRA:MUM)
Germany · Delayed Price · Currency is EUR 42.30
-0.65 (-1.51%)
At close: Dec 1, 2025
FRA:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.65 | 42.70 | 42.10 | 42.30 | 42.30 | -1.51% | 40 |
| Nov 28, 2025 | 42.50 | 42.95 | 42.00 | 42.95 | 42.95 | 2.14% | 16 |
| Nov 27, 2025 | 42.05 | 42.05 | 41.60 | 42.05 | 42.05 | 0.84% | - |
| Nov 26, 2025 | 41.40 | 41.70 | 41.30 | 41.70 | 41.70 | 1.46% | 40 |
| Nov 25, 2025 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -0.96% | - |
| Nov 24, 2025 | 40.95 | 41.50 | 40.55 | 41.50 | 41.50 | 2.22% | 260 |
| Nov 21, 2025 | 40.25 | 40.60 | 40.25 | 40.60 | 40.60 | - | 21 |
| Nov 20, 2025 | 40.55 | 40.60 | 40.40 | 40.60 | 40.60 | -0.37% | - |
| Nov 19, 2025 | 40.25 | 40.75 | 40.25 | 40.75 | 40.75 | 0.99% | 5 |
| Nov 18, 2025 | 40.05 | 40.35 | 39.70 | 40.35 | 40.35 | -0.37% | 405 |
| Nov 17, 2025 | 40.75 | 40.75 | 40.50 | 40.50 | 40.50 | 0.62% | 66 |
| Nov 14, 2025 | 40.90 | 40.90 | 40.00 | 40.25 | 40.25 | -2.07% | 70 |
| Nov 13, 2025 | 41.60 | 41.60 | 41.10 | 41.10 | 41.10 | -0.60% | - |
| Nov 12, 2025 | 41.45 | 41.55 | 41.35 | 41.35 | 41.35 | - | - |
| Nov 11, 2025 | 41.80 | 41.80 | 41.35 | 41.35 | 41.35 | -2.13% | 400 |
| Nov 10, 2025 | 41.65 | 42.25 | 41.45 | 42.25 | 42.25 | 4.06% | 170 |
| Nov 7, 2025 | 40.90 | 41.05 | 40.60 | 40.60 | 40.60 | -1.10% | 10 |
| Nov 6, 2025 | 41.30 | 41.30 | 41.05 | 41.05 | 41.05 | -0.97% | - |
| Nov 5, 2025 | 41.10 | 41.45 | 41.00 | 41.45 | 41.45 | -0.12% | 90 |
| Nov 4, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 120 |
| Nov 3, 2025 | 41.40 | 41.60 | 41.40 | 41.50 | 41.50 | -0.12% | 180 |
| Oct 31, 2025 | 42.20 | 42.20 | 41.55 | 41.55 | 41.55 | -1.42% | - |
| Oct 30, 2025 | 41.45 | 42.15 | 41.20 | 42.15 | 42.15 | 1.32% | - |
| Oct 29, 2025 | 43.30 | 43.30 | 41.60 | 41.60 | 41.60 | -3.82% | 125 |
| Oct 28, 2025 | 44.10 | 44.10 | 43.00 | 43.25 | 43.25 | -1.26% | 110 |
| Oct 27, 2025 | 43.20 | 44.10 | 43.20 | 43.80 | 43.80 | 1.98% | 25 |
| Oct 24, 2025 | 43.10 | 43.35 | 42.95 | 42.95 | 42.95 | 0.12% | - |
| Oct 23, 2025 | 43.25 | 43.70 | 42.80 | 42.90 | 42.90 | 0.35% | 31 |
| Oct 22, 2025 | 44.55 | 44.55 | 42.75 | 42.75 | 42.75 | -4.26% | 433 |
| Oct 21, 2025 | 47.55 | 47.55 | 44.65 | 44.65 | 44.65 | -1.98% | 40 |
| Oct 20, 2025 | 46.30 | 46.30 | 45.55 | 45.55 | 45.55 | 0.55% | 16 |
| Oct 17, 2025 | 45.60 | 45.60 | 45.25 | 45.30 | 45.30 | -0.88% | 8,300 |
| Oct 16, 2025 | 45.30 | 45.70 | 45.30 | 45.70 | 45.70 | 0.33% | 130 |
| Oct 15, 2025 | 46.55 | 46.55 | 45.55 | 45.55 | 45.55 | -1.73% | - |
| Oct 14, 2025 | 46.90 | 46.90 | 46.35 | 46.35 | 46.35 | -1.07% | - |
| Oct 13, 2025 | 47.45 | 47.70 | 46.85 | 46.85 | 46.85 | 0.54% | - |
| Oct 10, 2025 | 47.45 | 47.50 | 46.60 | 46.60 | 46.60 | -1.17% | - |
| Oct 9, 2025 | 47.35 | 47.35 | 47.15 | 47.15 | 47.15 | -0.21% | - |
| Oct 8, 2025 | 48.10 | 48.10 | 47.25 | 47.25 | 47.25 | -1.66% | - |
| Oct 7, 2025 | 46.85 | 48.05 | 46.85 | 48.05 | 48.05 | 2.13% | 200 |
| Oct 6, 2025 | 45.80 | 47.05 | 45.80 | 47.05 | 47.05 | 3.07% | - |
| Oct 3, 2025 | 45.85 | 45.85 | 45.60 | 45.65 | 45.65 | -0.11% | 52 |
| Oct 2, 2025 | 46.05 | 46.15 | 45.70 | 45.70 | 45.70 | -0.87% | 60 |
| Oct 1, 2025 | 46.90 | 46.90 | 46.10 | 46.10 | 46.10 | -0.97% | - |
| Sep 30, 2025 | 46.75 | 46.75 | 46.50 | 46.55 | 46.55 | -0.64% | 20 |
| 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% | - |
| Sep 25, 2025 | 47.05 | 47.30 | 46.95 | 47.25 | 47.25 | 0.53% | - |
| 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% | - |