Mensch und Maschine Software SE (LON:0RS2)
London · Delayed Price · Currency is GBP · Price in EUR 45.15
-0.40 (-0.88%)
At close: Oct 17, 2025
LON:0RS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 44.00 | 44.05 | 42.90 | 43.35 | 43.35 | -1.03% | 5,754 |
| Oct 27, 2025 | 43.80 | 44.70 | 43.40 | 43.80 | 43.80 | 1.74% | 55,156 |
| Oct 24, 2025 | 43.50 | 43.50 | 43.05 | 43.05 | 43.05 | 0.35% | 972 |
| Oct 23, 2025 | 43.60 | 43.60 | 42.90 | 42.90 | 42.90 | 0.59% | 835 |
| Oct 22, 2025 | 44.75 | 44.75 | 42.35 | 42.65 | 42.65 | -5.22% | 11,286 |
| Oct 21, 2025 | 48.45 | 48.45 | 45.00 | 45.00 | 45.00 | -1.53% | 119,278 |
| Oct 20, 2025 | 45.60 | 46.00 | 45.45 | 45.70 | 45.70 | 1.22% | 16,003 |
| Oct 17, 2025 | 45.35 | 45.60 | 44.80 | 45.15 | 45.15 | -0.88% | 5,791 |
| Oct 16, 2025 | 45.70 | 45.75 | 45.20 | 45.55 | 45.55 | -0.11% | 219 |
| Oct 15, 2025 | 46.35 | 46.35 | 45.30 | 45.60 | 45.60 | -1.62% | 1,932 |
| Oct 14, 2025 | 46.60 | 46.95 | 46.35 | 46.35 | 46.35 | -1.38% | 988 |
| Oct 13, 2025 | 47.50 | 47.75 | 47.00 | 47.00 | 47.00 | - | 3,196 |
| Oct 10, 2025 | 47.75 | 47.75 | 47.00 | 47.00 | 47.00 | -0.42% | 1,230 |
| Oct 9, 2025 | 47.30 | 47.75 | 47.20 | 47.20 | 47.20 | -0.32% | 2,412 |
| Oct 8, 2025 | 47.90 | 47.90 | 47.35 | 47.35 | 47.35 | -0.49% | 219 |
| Oct 7, 2025 | 46.80 | 48.10 | 46.80 | 47.59 | 47.59 | 1.57% | 21,320 |
| Oct 6, 2025 | 46.05 | 47.10 | 45.90 | 46.85 | 46.85 | 2.29% | 19,782 |
| Oct 3, 2025 | 46.00 | 46.00 | 45.50 | 45.80 | 45.80 | -0.45% | 1,510 |
| Oct 2, 2025 | 46.45 | 46.60 | 45.60 | 46.01 | 46.01 | -0.35% | 7,824 |
| Oct 1, 2025 | 47.25 | 47.25 | 46.05 | 46.17 | 46.17 | -1.87% | 2,234 |
| Sep 30, 2025 | 47.10 | 47.10 | 46.50 | 47.05 | 47.05 | 0.44% | 1,246 |
| Sep 29, 2025 | 47.75 | 47.75 | 46.60 | 46.84 | 46.84 | -0.44% | 8,735 |
| Sep 26, 2025 | 46.90 | 47.25 | 46.90 | 47.05 | 47.05 | 0.43% | 2 |
| Sep 25, 2025 | 47.10 | 47.25 | 46.85 | 46.85 | 46.85 | -0.43% | 584 |
| Sep 24, 2025 | 47.80 | 47.80 | 47.05 | 47.05 | 47.05 | -1.59% | 400 |
| Sep 23, 2025 | 47.40 | 47.81 | 47.10 | 47.81 | 47.81 | 1.94% | 1,211 |
| Sep 22, 2025 | 47.20 | 47.50 | 46.65 | 46.90 | 46.90 | -1.68% | 1,570 |
| Sep 19, 2025 | 47.65 | 47.75 | 47.65 | 47.70 | 47.70 | 1.23% | 657 |
| Sep 18, 2025 | 47.00 | 47.12 | 47.00 | 47.12 | 47.12 | 1.55% | 874 |
| Sep 17, 2025 | 46.45 | 46.80 | 46.40 | 46.40 | 46.40 | -0.85% | 446 |
| Sep 16, 2025 | 45.70 | 47.30 | 45.50 | 46.80 | 46.80 | 1.67% | 1,847 |
| Sep 15, 2025 | 46.10 | 46.10 | 45.55 | 46.03 | 46.03 | -0.04% | 2,417 |
| Sep 12, 2025 | 45.40 | 46.15 | 45.10 | 46.05 | 46.05 | 1.21% | 4,315 |
| Sep 11, 2025 | 46.25 | 46.25 | 45.25 | 45.50 | 45.50 | -1.58% | 2,172 |
| Sep 10, 2025 | 47.70 | 48.50 | 46.23 | 46.23 | 46.23 | -0.76% | 6,511 |
| Sep 9, 2025 | 47.35 | 47.45 | 46.55 | 46.59 | 46.59 | -0.56% | 1,826 |
| Sep 8, 2025 | 46.80 | 46.95 | 46.50 | 46.85 | 46.85 | -1.37% | 295 |
| Sep 5, 2025 | 47.15 | 47.50 | 47.15 | 47.50 | 47.50 | 1.93% | 111 |
| Sep 4, 2025 | 46.68 | 47.20 | 46.60 | 46.60 | 46.60 | -0.64% | 2,390 |
| Sep 3, 2025 | 47.65 | 47.65 | 46.90 | 46.90 | 46.90 | -1.26% | 692 |
| Sep 2, 2025 | 48.20 | 48.20 | 47.05 | 47.50 | 47.50 | -0.99% | 3,863 |
| Sep 1, 2025 | 48.25 | 48.40 | 47.90 | 47.98 | 47.98 | -0.36% | 6,289 |
| Aug 29, 2025 | 48.85 | 49.10 | 48.15 | 48.15 | 48.15 | -0.93% | 3,191 |
| Aug 28, 2025 | 51.40 | 51.40 | 47.00 | 48.60 | 48.60 | -4.93% | 4,012 |
| Aug 27, 2025 | 51.40 | 51.51 | 51.12 | 51.12 | 51.12 | 0.23% | 7,404 |
| Aug 26, 2025 | 50.80 | 51.00 | 50.17 | 51.00 | 51.00 | 0.99% | 12,897 |
| Aug 25, 2025 | 51.70 | 51.70 | 50.30 | 50.50 | 50.50 | -1.17% | 406 |
| Aug 22, 2025 | 50.80 | 51.40 | 50.80 | 51.10 | 51.10 | -0.58% | 112 |
| Aug 21, 2025 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | - | 30 |
| Aug 20, 2025 | 51.30 | 51.40 | 51.00 | 51.40 | 51.40 | 0.78% | 4,231 |