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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	46.35	45.6	45.6	46.35	45.3	1,933
October 14, 2025	46.6	46.35	46.35	46.85	46.35	988
October 13, 2025	47.5	47	47	47.75	47	3,201
October 10, 2025	47.75	47	47	47.75	47	1,579
October 09, 2025	47.3	47.2	47.2	47.35	47.2	2,472
October 08, 2025	47.9	47.35	47.35	47.9	47.35	279
October 07, 2025	46.8	47.58	47.58	48.1	46.8	23,199
October 06, 2025	46.05	46.8	46.8	47.1	45.9	22,329
October 03, 2025	45.95	45.8	45.8	45.95	45.5	1,510
October 02, 2025	46.45	46.01	46.01	46.45	45.6	7,824
October 01, 2025	47.2	46.17	46.17	47.2	46.05	2,234
September 30, 2025	46.58	46.6	46.6	46.65	46.5	1,633
September 29, 2025	47.55	47.05	47.05	47.55	46.78	8,735
September 26, 2025	46.9	47.05	47.25	47.25	46.9	4
September 25, 2025	47.1	46.85	46.85	47.25	46.85	869
September 24, 2025	47.8	47.05	47.05	47.8	47.05	403
September 23, 2025	47.3	47.81	47.81	47.81	47.1	1,222
September 22, 2025	47.2	46.9	46.9	47.35	46.65	1,580
September 19, 2025	47.65	47.7	47.7	47.75	47.65	973
September 18, 2025	47.05	47.12	47.12	47.12	47.05	1,674
September 17, 2025	46.45	46.4	46.4	46.65	46.4	446
September 16, 2025	45.7	46.8	46.8	47.3	45.5	1,847
September 15, 2025	46.1	46.03	46.03	46.1	46	2,417
September 12, 2025	45.4	45.9	45.9	46.15	45.1	4,345

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