Mensch und Maschine Software SE (LON:0RS2)
London · Delayed Price · Currency is GBP · Price in EUR 45.15
+0.70 (1.57%)
Dec 29, 2025, 2:47 PM BST
LON:0RS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 45.00 | 45.00 | 44.25 | 44.45 | 44.45 | 0.11% | 682 |
| Dec 22, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 44.40 | - | 1,189 |
| Dec 19, 2025 | 45.05 | 45.05 | 44.40 | 44.40 | 44.40 | -0.22% | 97 |
| Dec 18, 2025 | 43.70 | 44.50 | 43.65 | 44.50 | 44.50 | 0.79% | 71 |
| Dec 17, 2025 | 44.70 | 44.70 | 43.50 | 44.15 | 44.15 | 0.23% | 116 |
| Dec 16, 2025 | 45.15 | 45.15 | 44.00 | 44.05 | 44.05 | -2.22% | 2,015 |
| Dec 15, 2025 | 45.00 | 45.05 | 44.90 | 45.05 | 45.05 | - | 4 |
| Dec 12, 2025 | 44.40 | 45.20 | 44.40 | 45.05 | 45.05 | 1.58% | 575 |
| Dec 11, 2025 | 44.30 | 44.50 | 44.00 | 44.35 | 44.35 | -0.22% | 65 |
| Dec 10, 2025 | 44.40 | 44.50 | 43.80 | 44.45 | 44.45 | 0.79% | 553 |
| Dec 9, 2025 | 44.10 | 44.30 | 44.00 | 44.10 | 44.10 | 0.34% | 586 |
| Dec 8, 2025 | 43.75 | 44.20 | 43.75 | 43.95 | 43.95 | 0.92% | 1,589 |
| Dec 5, 2025 | 43.50 | 43.55 | 43.35 | 43.55 | 43.55 | 0.23% | 970 |
| Dec 4, 2025 | 42.90 | 43.45 | 42.85 | 43.45 | 43.45 | 2.84% | 242 |
| Dec 3, 2025 | 42.55 | 42.75 | 42.25 | 42.25 | 42.25 | -0.96% | 9,547 |
| Dec 2, 2025 | 43.05 | 43.05 | 42.05 | 42.66 | 42.66 | - | 923 |
| Dec 1, 2025 | 43.00 | 43.15 | 42.30 | 42.66 | 42.66 | 0.03% | 20,061 |
| Nov 28, 2025 | 42.15 | 42.65 | 42.15 | 42.65 | 42.65 | 2.65% | 980 |
| Nov 27, 2025 | 41.85 | 41.95 | 41.55 | 41.55 | 41.55 | -0.24% | 184 |
| Nov 26, 2025 | 41.40 | 41.75 | 41.15 | 41.65 | 41.65 | 0.97% | 484 |
| Nov 25, 2025 | 41.95 | 41.95 | 41.10 | 41.25 | 41.25 | -0.84% | 1,988 |
| Nov 24, 2025 | 40.65 | 41.60 | 40.65 | 41.60 | 41.60 | 2.34% | 1,420 |
| Nov 21, 2025 | 40.40 | 40.65 | 40.40 | 40.65 | 40.65 | -0.25% | 128 |
| Nov 20, 2025 | 40.65 | 40.80 | 40.30 | 40.75 | 40.75 | 1.37% | 1,461 |
| Nov 19, 2025 | 40.45 | 40.45 | 40.20 | 40.20 | 40.20 | - | 17 |
| Nov 18, 2025 | 40.00 | 40.35 | 39.60 | 40.20 | 40.20 | -0.62% | 17,441 |
| Nov 17, 2025 | 40.63 | 40.85 | 40.45 | 40.45 | 40.45 | 0.12% | 16,012 |
| Nov 14, 2025 | 41.00 | 41.00 | 40.00 | 40.40 | 40.40 | -1.34% | 18,953 |
| Nov 13, 2025 | 41.31 | 41.40 | 40.90 | 40.95 | 40.95 | -1.19% | 21,570 |
| Nov 12, 2025 | 41.30 | 41.65 | 41.25 | 41.45 | 41.44 | -0.22% | 8,939 |
| Nov 11, 2025 | 41.70 | 41.70 | 41.25 | 41.54 | 41.54 | -0.18% | 6,103 |
| Nov 10, 2025 | 41.65 | 41.80 | 41.35 | 41.61 | 41.61 | 1.82% | 3,387 |
| Nov 7, 2025 | 41.35 | 41.35 | 40.60 | 40.87 | 40.87 | -0.92% | 7,530 |
| Nov 6, 2025 | 41.60 | 41.60 | 41.05 | 41.25 | 41.25 | -0.12% | 4,550 |
| Nov 5, 2025 | 41.00 | 41.55 | 40.85 | 41.30 | 41.30 | 0.12% | 4,036 |
| Nov 4, 2025 | 41.35 | 41.40 | 41.09 | 41.25 | 41.25 | -0.80% | 5,554 |
| Nov 3, 2025 | 41.80 | 41.80 | 41.45 | 41.58 | 41.58 | -0.14% | 7,530 |
| Oct 31, 2025 | 42.45 | 42.45 | 41.64 | 41.64 | 41.64 | -1.55% | 3,899 |
| Oct 30, 2025 | 41.55 | 42.30 | 41.05 | 42.30 | 42.30 | -2.23% | 30,293 |
| Oct 29, 2025 | 43.60 | 43.60 | 41.25 | 43.27 | 43.26 | -0.20% | 15,954 |
| 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 |