Mensch und Maschine Software SE (LON:0RS2)
London · Delayed Price · Currency is GBP · Price in EUR 46.03
-0.02 (-0.04%)
At close: Sep 15, 2025
LON:0RS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |