Mensch und Maschine Software SE (FRA:MUM)
Germany · Delayed Price · Currency is EUR 34.25
+0.25 (0.74%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:MUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.05 | 34.25 | 34.00 | 34.25 | 34.25 | 0.74% | 50 |
| Oct 22, 2026 | 34.20 | 34.20 | 33.55 | 34.00 | 34.00 | 0.15% | 50 |
| Oct 21, 2026 | 33.30 | 33.95 | 32.60 | 33.95 | 33.95 | -0.15% | 100 |
| Oct 20, 2026 | 35.40 | 35.40 | 33.95 | 34.00 | 34.00 | -4.76% | 100 |
| Oct 19, 2026 | 34.70 | 35.70 | 34.70 | 35.70 | 35.70 | 2.59% | - |
| Oct 16, 2026 | 34.50 | 35.00 | 34.50 | 34.80 | 34.80 | -0.57% | 200 |
| Oct 15, 2026 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | 1.01% | - |
| Oct 14, 2026 | 34.85 | 35.10 | 34.65 | 34.65 | 34.65 | -1.42% | - |
| Oct 13, 2026 | 34.65 | 35.15 | 34.65 | 35.15 | 35.15 | 1.15% | - |
| Oct 12, 2026 | 34.55 | 34.75 | 34.55 | 34.75 | 34.75 | -0.71% | - |
| Oct 9, 2026 | 33.95 | 35.00 | 33.95 | 35.00 | 35.00 | 2.94% | 43 |
| Oct 8, 2026 | 34.75 | 34.80 | 34.00 | 34.00 | 34.00 | -2.30% | 826 |
| Oct 7, 2026 | 34.75 | 34.95 | 34.75 | 34.80 | 34.80 | - | - |
| Oct 6, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 2.96% | 100 |
| Oct 5, 2026 | 33.60 | 34.15 | 33.60 | 33.80 | 33.80 | -0.73% | - |
| Oct 2, 2026 | 34.05 | 34.50 | 34.05 | 34.05 | 34.05 | -0.87% | 10 |
| Oct 1, 2026 | 33.35 | 34.35 | 33.30 | 34.35 | 34.35 | 2.54% | 300 |
| Sep 30, 2026 | 34.20 | 34.20 | 33.50 | 33.50 | 33.50 | -2.33% | 5 |
| Sep 29, 2026 | 33.35 | 34.30 | 33.35 | 34.30 | 34.30 | 1.78% | 500 |
| Sep 28, 2026 | 34.80 | 34.80 | 33.70 | 33.70 | 33.70 | -0.59% | 3,000 |
| Sep 25, 2026 | 34.05 | 34.05 | 33.80 | 33.90 | 33.90 | -0.44% | 50 |
| Sep 24, 2026 | 34.35 | 34.35 | 34.00 | 34.05 | 34.05 | -0.73% | 410 |
| Sep 23, 2026 | 34.75 | 34.80 | 34.10 | 34.30 | 34.30 | -0.87% | 315 |
| Sep 22, 2026 | 35.15 | 35.15 | 34.60 | 34.60 | 34.60 | -1.56% | 138 |
| Sep 21, 2026 | 35.15 | 35.15 | 35.05 | 35.15 | 35.15 | 0.29% | 100 |
| Sep 18, 2026 | 35.15 | 35.30 | 35.05 | 35.05 | 35.05 | -0.71% | 150 |
| Sep 17, 2026 | 35.40 | 35.55 | 35.30 | 35.30 | 35.30 | -0.70% | 100 |
| Sep 16, 2026 | 35.60 | 35.60 | 35.55 | 35.55 | 35.55 | -0.28% | - |
| Sep 15, 2026 | 35.85 | 35.85 | 35.65 | 35.65 | 35.65 | -1.11% | - |
| Sep 14, 2026 | 36.05 | 36.15 | 35.90 | 36.05 | 36.05 | 1.41% | 139 |
| Sep 11, 2026 | 35.65 | 35.65 | 35.55 | 35.55 | 35.55 | -0.42% | - |
| Sep 10, 2026 | 35.70 | 35.95 | 35.65 | 35.70 | 35.70 | - | 420 |
| Sep 9, 2026 | 35.60 | 35.70 | 35.60 | 35.70 | 35.70 | - | - |
| Sep 8, 2026 | 35.75 | 35.75 | 35.60 | 35.70 | 35.70 | - | - |
| Sep 7, 2026 | 35.90 | 36.00 | 35.70 | 35.70 | 35.70 | -0.70% | - |
| Sep 4, 2026 | 35.85 | 36.55 | 35.85 | 35.95 | 35.95 | -0.42% | 827 |
| Sep 3, 2026 | 35.55 | 36.25 | 35.50 | 36.10 | 36.10 | 1.55% | - |
| Sep 2, 2026 | 36.05 | 36.05 | 35.55 | 35.55 | 35.55 | -1.39% | - |
| Sep 1, 2026 | 36.15 | 36.15 | 36.05 | 36.05 | 36.05 | -1.50% | - |
| Aug 31, 2026 | 37.05 | 37.05 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Aug 28, 2026 | 37.10 | 37.15 | 36.95 | 37.00 | 37.00 | -0.13% | 50 |
| Aug 27, 2026 | 36.95 | 37.05 | 36.55 | 37.05 | 37.05 | 1.37% | 200 |
| Aug 26, 2026 | 37.15 | 37.15 | 36.55 | 36.55 | 36.55 | -1.35% | - |
| Aug 25, 2026 | 36.95 | 37.05 | 36.95 | 37.05 | 37.05 | 0.14% | - |
| Aug 24, 2026 | 37.15 | 37.30 | 36.85 | 37.00 | 37.00 | -0.13% | 150 |
| Aug 21, 2026 | 36.75 | 37.05 | 36.45 | 37.05 | 37.05 | 0.82% | - |
| Aug 20, 2026 | 36.50 | 37.10 | 36.50 | 36.75 | 36.75 | 0.14% | - |
| Aug 19, 2026 | 36.05 | 36.70 | 36.05 | 36.70 | 36.70 | 1.80% | 60 |
| Aug 18, 2026 | 35.80 | 36.05 | 35.65 | 36.05 | 36.05 | 0.98% | - |
| Aug 17, 2026 | 36.35 | 36.70 | 35.70 | 35.70 | 35.70 | -2.06% | 50 |