Mensch und Maschine Software SE (FRA:MUM)
Germany · Delayed Price · Currency is EUR 51.40
+0.60 (1.18%)
At close: Aug 13, 2025, 10:00 PM CET
FRA:MUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.20 | 51.50 | 50.90 | 51.40 | - | 1.18% | 10,605 |
| Aug 12, 2025 | 51.50 | 51.90 | 50.80 | 50.80 | - | -0.78% | 12,504 |
| Aug 11, 2025 | 50.90 | 51.70 | 50.70 | 51.20 | - | 0.59% | 13,124 |
| Aug 8, 2025 | 51.00 | 51.90 | 50.90 | 50.90 | - | -0.20% | 15,838 |
| Aug 7, 2025 | 51.00 | 51.50 | 50.80 | 51.00 | - | 0.79% | 5,464 |
| Aug 6, 2025 | 51.50 | 52.20 | 50.30 | 50.60 | - | -1.36% | 8,172 |
| Aug 5, 2025 | 51.30 | 51.50 | 50.70 | 51.30 | - | 0.59% | 9,085 |
| Aug 4, 2025 | 51.00 | 51.20 | 50.50 | 51.00 | - | 0.99% | 5,301 |
| Aug 1, 2025 | 51.30 | 51.30 | 50.40 | 50.50 | - | -1.56% | 4,991 |
| Jul 31, 2025 | 51.80 | 52.10 | 51.00 | 51.30 | - | -0.19% | 5,945 |
| Jul 30, 2025 | 51.10 | 52.40 | 51.00 | 51.40 | - | 0.59% | 9,347 |
| Jul 29, 2025 | 51.50 | 51.70 | 51.00 | 51.10 | - | -0.20% | 6,321 |
| Jul 28, 2025 | 51.50 | 52.00 | 51.20 | 51.20 | - | 0.79% | 7,044 |
| Jul 25, 2025 | 51.90 | 52.10 | 50.70 | 50.80 | - | -2.12% | 33,375 |
| Jul 24, 2025 | 54.50 | 54.50 | 51.90 | 51.90 | - | -2.44% | 5,971 |
| Jul 23, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | - | 17,500 |
| Jul 22, 2025 | 54.50 | 54.50 | 53.00 | 53.20 | - | -3.80% | 1,885 |
| Jul 21, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | - | - | 8,827 |
| Jul 18, 2025 | 55.10 | 55.60 | 54.70 | 55.30 | - | 0.73% | 3,335 |
| Jul 17, 2025 | 54.00 | 54.90 | 53.60 | 54.90 | - | 0.37% | 7,284 |
| Jul 16, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | - | - | 8,628 |
| Jul 15, 2025 | 53.50 | 55.00 | 53.20 | 54.70 | - | 3.01% | 4,898 |
| Jul 14, 2025 | 53.50 | 53.50 | 52.90 | 53.10 | - | -1.48% | 2,693 |
| Jul 11, 2025 | 53.70 | 54.40 | 53.50 | 53.90 | - | -0.37% | 2,683 |
| Jul 10, 2025 | 55.50 | 55.80 | 53.70 | 54.10 | - | -2.87% | 4,736 |
| Jul 9, 2025 | 54.80 | 56.20 | 54.80 | 55.70 | - | 1.27% | 6,088 |
| Jul 8, 2025 | 54.10 | 55.10 | 54.10 | 55.00 | - | 1.85% | 2,325 |
| Jul 7, 2025 | 55.00 | 55.00 | 53.90 | 54.00 | - | -1.10% | 1,994 |
| Jul 4, 2025 | 54.10 | 55.50 | 53.40 | 54.60 | - | - | 4,247 |
| Jul 3, 2025 | 54.00 | 55.00 | 53.10 | 54.60 | - | 2.06% | 13,486 |
| Jul 2, 2025 | 54.00 | 54.00 | 52.20 | 53.50 | - | 0.94% | 8,630 |
| Jul 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 8,267 |
| Jun 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 2,958 |
| Jun 27, 2025 | 53.10 | 53.50 | 53.00 | 53.00 | - | 0.76% | 3,637 |
| Jun 26, 2025 | 53.10 | 53.10 | 52.00 | 52.60 | - | -1.87% | 5,713 |
| Jun 25, 2025 | 53.60 | 54.50 | 52.90 | 53.60 | - | - | 13,765 |
| Jun 24, 2025 | 53.20 | 54.40 | 53.10 | 53.60 | - | 0.94% | 5,839 |
| Jun 23, 2025 | 53.50 | 53.70 | 52.30 | 53.10 | - | -0.75% | 10,279 |
| Jun 20, 2025 | 54.80 | 55.00 | 53.50 | 53.50 | - | -1.47% | 2,038 |
| Jun 19, 2025 | 54.80 | 55.20 | 54.20 | 54.30 | - | -0.91% | 2,864 |
| Jun 18, 2025 | 54.80 | 55.20 | 54.10 | 54.80 | - | 0.18% | 1,935 |
| Jun 17, 2025 | 55.50 | 55.50 | 54.40 | 54.70 | - | -1.80% | 4,020 |
| Jun 16, 2025 | 55.60 | 56.30 | 55.40 | 55.70 | - | 0.36% | 2,715 |
| Jun 13, 2025 | 55.50 | 55.70 | 55.10 | 55.50 | - | -0.36% | 2,884 |
| Jun 12, 2025 | 55.40 | 55.90 | 55.40 | 55.70 | - | 0.36% | 806 |
| Jun 11, 2025 | 55.00 | 55.70 | 55.00 | 55.50 | - | 0.18% | 1,776 |
| Jun 10, 2025 | 55.50 | 55.80 | 54.80 | 55.40 | - | -0.18% | 6,611 |
| Jun 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 2,620 |
| Jun 6, 2025 | 56.10 | 56.10 | 55.20 | 55.50 | - | -2.80% | 5,513 |
| Jun 5, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | - | 3,807 |