Mensch und Maschine Software SE - 0RS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.5	42.35	42.35	43.5	42.35	1,802
January 13, 2026	43.95	43.5	43.5	43.95	43.25	4,229
January 12, 2026	43.9	43.71	43.71	44	43.5	22,876
January 09, 2026	43.75	43.7	43.7	43.8	43.7	219
January 08, 2026	44.33	43.93	43.93	44.33	43.75	393
January 07, 2026	43.8	44	44	44.2	43.8	5,931
January 06, 2026	44.45	44.35	44.35	44.45	44.3	1,191
January 05, 2026	44.35	44.83	44.83	45.15	44.15	8,374
January 02, 2026	45.13	44.18	44.18	45.13	43.95	3,394
December 30, 2025	44.8	45	45	45	44.55	1,213
December 29, 2025	44.9	45.15	45.15	45.2	44.9	814
December 23, 2025	44.25	44.45	44.45	44.75	44.25	782
December 22, 2025	45.05	44.4	44.4	45.05	44.4	1,289
December 19, 2025	45.05	44.4	44.4	45.05	44.4	97
December 18, 2025	43.65	44.35	44.35	44.45	43.65	121
December 17, 2025	44.7	44.15	44.15	44.7	43.5	121
December 16, 2025	45.15	44.05	44.05	45.15	44	2,015
December 15, 2025	45	44.9	44.9	45	44.9	4
December 12, 2025	44.75	45.05	45.05	45.2	44.7	575
December 11, 2025	44.3	44.35	44.35	44.5	44	68
December 10, 2025	44.15	44.5	44.5	44.5	43.8	561
December 09, 2025	44.1	44.1	44.1	44.3	44	620
December 08, 2025	43.75	43.95	43.95	44.15	43.75	1,590
December 05, 2025	43.5	43.55	43.55	43.55	43.35	970
December 04, 2025	42.9	43.45	43.45	43.45	42.85	242
December 03, 2025	42.55	42.25	42.25	42.75	42.25	9,547
December 02, 2025	43.05	42.66	42.66	43.05	42.05	923
December 01, 2025	43	42.66	42.66	43.15	42.3	20,061
November 28, 2025	42.15	42.55	42.55	42.65	42.15	980
November 27, 2025	41.85	41.55	41.55	41.95	41.55	194
November 26, 2025	41.65	41.65	41.65	41.75	41.65	892
November 25, 2025	41.95	41.15	41.15	41.95	41.1	1,988
November 24, 2025	40.65	41.6	41.6	41.6	40.65	1,426
November 21, 2025	40.4	40.65	40.65	40.65	40.4	234
November 20, 2025	40.65	40.75	40.75	40.8	40.3	1,500
November 19, 2025	40.3	40.3	40.3	40.3	40.3	17
November 18, 2025	39.8	39.84	39.84	40.35	39.65	17,441
November 17, 2025	40.63	40.62	40.62	40.85	40.45	16,012
November 14, 2025	41	40.64	40.64	41	40	18,952
November 13, 2025	41.31	40.95	40.95	41.4	40.9	21,570
November 12, 2025	41.3	41.44	41.44	41.65	41.25	10,379
November 11, 2025	41.7	41.54	41.54	41.7	41.25	6,103
November 10, 2025	41.65	41.61	41.61	41.8	41.35	3,387
November 07, 2025	41.1	40.87	40.87	41.15	40.6	7,529
November 06, 2025	41.6	41.21	41.21	41.6	41.05	4,550
November 05, 2025	41	41.3	41.3	41.55	40.95	4,036
November 04, 2025	41.3	41.18	41.18	41.4	41.09	5,554
November 03, 2025	41.8	41.58	41.58	41.8	41.45	7,530
October 31, 2025	42.05	41.64	41.64	42.05	41.64	3,899
October 30, 2025	41.55	41.65	41.65	42.3	41.05	30,294
October 29, 2025	43.6	41.5	41.5	43.6	41.25	15,955
October 28, 2025	44	43.35	43.35	44.05	42.9	5,754
October 27, 2025	43.8	44	44	44.7	43.4	55,156
October 24, 2025	43.5	43.05	43.15	43.5	43.05	972
October 23, 2025	43.6	42.9	42.9	43.6	42.9	835
October 22, 2025	44.75	42.5	42.5	44.75	42.35	11,286
October 21, 2025	47.85	45.4	45.4	48.45	45	119,278
October 20, 2025	45.85	45.7	45.7	46	45.45	16,003
October 17, 2025	45.35	45.15	45.15	45.6	44.8	5,804
October 16, 2025	45.7	45.55	45.55	45.75	45.2	226

Mensch und Maschine Software SE (0RS2.L) LSE