Mensch und Maschine Software SE (LON:0RS2)
London · Delayed Price · Currency is GBP · Price in EUR 51.40
+0.40 (0.78%)
At close: Aug 20, 2025
LON:0RS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | -0.20% | 9 |
| Aug 18, 2025 | 51.10 | 51.30 | 51.00 | 51.10 | 51.10 | -0.39% | 1,207 |
| Aug 15, 2025 | 51.50 | 51.50 | 51.30 | 51.30 | 51.30 | 0.26% | 5 |
| Aug 14, 2025 | 51.40 | 51.40 | 51.10 | 51.17 | 51.17 | -0.65% | 5,299 |
| Aug 13, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | 2 |
| Aug 12, 2025 | 51.20 | 51.50 | 50.90 | 51.30 | 51.30 | -0.19% | 89 |
| Aug 11, 2025 | 50.90 | 51.40 | 50.60 | 51.40 | 51.40 | 0.39% | 159 |
| Aug 8, 2025 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | 0.29% | 12 |
| Aug 7, 2025 | 51.10 | 51.30 | 51.00 | 51.05 | 51.05 | 1.29% | 340 |
| Aug 6, 2025 | 51.50 | 51.50 | 50.40 | 50.40 | 50.40 | -1.18% | 81 |
| Aug 5, 2025 | 51.10 | 51.10 | 51.00 | 51.00 | 51.00 | 0.99% | 51 |
| Aug 4, 2025 | 51.40 | 51.40 | 50.50 | 50.50 | 50.50 | -0.20% | 246 |
| Aug 1, 2025 | 51.70 | 51.70 | 50.50 | 50.60 | 50.60 | -1.36% | 16 |
| Jul 31, 2025 | 51.80 | 52.10 | 51.00 | 51.30 | 51.30 | -0.77% | 62 |
| Jul 30, 2025 | 50.80 | 52.30 | 50.80 | 51.70 | 51.70 | 1.37% | 438 |
| Jul 29, 2025 | 51.70 | 52.10 | 51.00 | 51.00 | 51.00 | -0.78% | 278 |
| Jul 28, 2025 | 51.80 | 52.00 | 51.40 | 51.40 | 51.40 | 1.38% | 262 |
| Jul 25, 2025 | 51.60 | 52.10 | 50.70 | 50.70 | 50.70 | -4.16% | 1,494 |
| Jul 24, 2025 | 53.60 | 54.20 | 52.90 | 52.90 | 52.90 | -2.94% | 2,104 |
| Jul 23, 2025 | 55.00 | 56.30 | 54.10 | 54.50 | 54.50 | 2.25% | 997 |
| Jul 22, 2025 | 54.50 | 54.50 | 53.20 | 53.30 | 53.30 | -1.84% | 235 |
| Jul 21, 2025 | 55.60 | 56.30 | 54.30 | 54.30 | 54.30 | -1.99% | 216 |
| Jul 18, 2025 | 54.60 | 55.40 | 54.60 | 55.40 | 55.40 | 2.78% | 230 |
| Jul 17, 2025 | 54.60 | 54.60 | 53.90 | 53.90 | 53.90 | 0.19% | 1,597 |
| Jul 16, 2025 | 54.50 | 54.70 | 53.80 | 53.80 | 53.80 | -1.47% | 244 |
| Jul 15, 2025 | 53.50 | 54.60 | 53.40 | 54.60 | 54.60 | 3.02% | 5,036 |
| Jul 14, 2025 | 53.90 | 53.90 | 52.90 | 53.00 | 53.00 | -1.49% | 142 |
| Jul 11, 2025 | 53.80 | 54.40 | 53.50 | 53.80 | 53.80 | -0.55% | 54 |
| Jul 10, 2025 | 55.50 | 55.90 | 54.10 | 54.10 | 54.10 | -2.65% | 78 |
| Jul 9, 2025 | 55.10 | 56.20 | 55.10 | 55.57 | 55.57 | 1.60% | 1,958 |
| Jul 8, 2025 | 53.50 | 54.70 | 53.50 | 54.70 | 54.70 | 1.19% | 1,818 |
| Jul 7, 2025 | 54.90 | 54.90 | 53.50 | 54.06 | 54.06 | -1.54% | 637 |
| Jul 4, 2025 | 53.80 | 55.50 | 53.80 | 54.90 | 54.90 | 1.48% | 305 |
| Jul 3, 2025 | 54.00 | 54.50 | 53.60 | 54.10 | 54.10 | 1.69% | 396 |
| Jul 2, 2025 | 54.50 | 54.50 | 52.20 | 53.20 | 53.20 | -0.56% | 1,380 |
| Jul 1, 2025 | 54.60 | 55.00 | 52.75 | 53.50 | 53.50 | -0.64% | 2,038 |
| Jun 30, 2025 | 53.20 | 53.90 | 53.20 | 53.85 | 53.85 | 1.22% | 651 |
| Jun 27, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 1.33% | 402 |
| Jun 26, 2025 | 52.80 | 52.80 | 52.00 | 52.50 | 52.50 | -2.78% | 258 |
| Jun 25, 2025 | 53.40 | 54.20 | 53.40 | 54.00 | 54.00 | 1.12% | 5,917 |
| Jun 24, 2025 | 53.80 | 54.10 | 53.40 | 53.40 | 53.40 | 1.65% | 784 |
| Jun 23, 2025 | 53.80 | 53.80 | 52.53 | 52.53 | 52.53 | -1.63% | 614 |
| Jun 20, 2025 | 54.50 | 54.70 | 53.40 | 53.40 | 53.40 | -2.73% | 1,045 |
| Jun 19, 2025 | 54.70 | 55.10 | 54.70 | 54.90 | 54.90 | 0.55% | 405 |
| Jun 18, 2025 | 54.60 | 54.60 | 54.10 | 54.60 | 54.60 | -0.48% | 746 |
| Jun 17, 2025 | 55.30 | 55.30 | 54.80 | 54.86 | 54.86 | -1.86% | 2,336 |
| Jun 16, 2025 | 55.80 | 55.90 | 55.40 | 55.90 | 55.90 | 1.45% | 700 |