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

Currency In EUR

0RS2.L Historical Return

If you invested €1000 in Mensch und Maschine Software SE (0RS2.L) since IPO date, it would be worth €2,014.08 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €687.23, while €1000 invested 1 year ago would be worth €736.63. This corresponds to total returns of 101.41%, -31.28%, -26.34%, respectively, with annualized returns of 8.56%, -7.23%, -26.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0RS2.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	37.75	37.2	37.2	37.85	37.05	9,752
July 30, 2026	38.15	37.85	37.85	38.7	37.85	1,292
July 29, 2026	37.65	39	39	39	37.55	162
July 28, 2026	37.05	37.65	37.65	37.95	36.95	2,576
July 27, 2026	35.5	36.34	36.34	37.2	35.45	23,589
July 24, 2026	35.85	35.23	35.23	35.85	35.15	346
July 23, 2026	35.4	34.95	34.95	35.45	34.95	349
July 22, 2026	35.4	34.95	34.95	35.6	34.95	1,583
July 21, 2026	35.35	35.2	35.2	35.45	34.3	34
July 20, 2026	34.7	34.9	34.9	34.9	34.2	90
July 17, 2026	35.15	34.55	34.55	35.15	34.3	780
July 16, 2026	35.5	34.95	34.95	35.55	34.5	1,505
July 15, 2026	37.5	36.3	36.3	37.5	35.7	322
July 14, 2026	36.95	37.25	37.25	37.25	35.85	26
July 13, 2026	36.55	36.8	36.8	37.4	36.55	18
July 10, 2026	37.1	36.3	36.3	37.1	36.3	35
July 09, 2026	37.05	37.2	37.2	37.2	36.8	13
July 08, 2026	37.5	36.6	36.6	37.5	36.3	13
July 07, 2026	37.45	36.95	36.95	38	36.95	258
July 06, 2026	36.8	37.1	37.1	37.5	36.8	133
July 03, 2026	37.1	36.95	36.95	37.1	36.85	339
July 02, 2026	36	36.95	36.95	36.95	35.95	954
July 01, 2026	35.8	36.65	36.65	36.65	35.8	11
June 30, 2026	36.1	35.6	35.6	36.1	35.45	1,556
June 29, 2026	35.8	35.95	35.95	36.05	35.45	8
June 26, 2026	34.55	35.75	35.75	35.75	34.5	36
June 25, 2026	34.6	34.7	34.7	35.05	34.6	33
June 24, 2026	34.5	34.7	34.7	34.7	34.15	529
June 23, 2026	34.9	34.45	34.45	35.2	34.45	1,539
June 22, 2026	34.7	35.25	35.25	35.45	34.7	2,181
June 19, 2026	35.4	35.05	35.05	35.5	34.9	25
June 18, 2026	35.45	34.73	34.73	35.45	34.73	12,001
June 17, 2026	35.45	35.3	35.3	35.6	35.25	8,552
June 16, 2026	35.6	35.31	35.31	36	35.2	2,566
June 15, 2026	36.6	35.9	35.9	37	35.35	697
June 12, 2026	35.25	35.85	35.85	36.1	35.25	63
June 11, 2026	35.35	35.6	35.6	36	35.35	18
June 10, 2026	35.4	35.6	35.6	35.85	35.3	1,880
June 09, 2026	36.8	36.68	36.68	36.8	36.15	1,846
June 08, 2026	37.6	37.41	37.41	38.05	37.15	1,088
June 05, 2026	38.1	38.35	38.35	39.05	37.9	117
June 04, 2026	37.4	37.9	37.9	38.45	37.4	3,085
June 03, 2026	37.63	37.5	37.5	38.3	37.5	377
June 02, 2026	39.4	38.3	38.3	39.4	38.3	1,446
June 01, 2026	38.6	38.55	38.55	39.25	38.15	1,647
May 29, 2026	38.6	38.3	38.3	38.6	38.05	318
May 28, 2026	38	38.15	38.15	38.15	37.6	628
May 27, 2026	37.35	37.25	37.25	37.65	37.25	1,105
May 26, 2026	37.3	37	37	37.3	36.7	4,663
May 22, 2026	36.8	36.45	36.45	37	36	2,242
May 21, 2026	36.8	36.18	36.18	36.8	36.18	9,389
May 20, 2026	36	36.55	36.55	36.55	35.6	1,122
May 19, 2026	36.15	36.05	36.05	36.55	36.05	4,119
May 18, 2026	35	35.35	35.35	35.4	34.6	1,193
May 15, 2026	35.05	35	35	35.15	34.85	86
May 14, 2026	34.8	35	35	35	34.6	63
May 13, 2026	35.4	34.4	34.4	35.6	34.06	5,824
May 12, 2026	38.4	37.3	37.3	38.4	37.05	3,795
May 11, 2026	39.1	38.3	38.3	39.55	38	3,628
May 08, 2026	39.55	38.55	38.55	39.55	38.5	874