Mensch und Maschine Software SE (MUM.DE) XETRA

34.40

-0.55(-1.57%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.15	34.4	34.4	35.15	34.1	13,160
April 01, 2026	35.15	34.95	34.95	35.15	34.5	14,331
March 31, 2026	33.7	34.45	34.45	34.7	33.7	27,517
March 30, 2026	33.6	33.55	33.55	33.8	33.05	30,221
March 27, 2026	33.85	33.35	33.35	33.85	33.2	25,146
March 26, 2026	33.5	33.75	33.75	34	33.4	35,332
March 25, 2026	34.05	33.75	33.75	34.75	33.65	37,230
March 24, 2026	34.65	33.65	33.65	34.8	33.5	22,879
March 23, 2026	34.7	34.7	34.7	35.3	33.8	34,944
March 20, 2026	35.85	34.6	34.6	35.95	34.6	44,981
March 19, 2026	36.1	35.8	35.8	36.1	34.65	32,527
March 18, 2026	36.55	36.45	36.45	37.45	35.45	60,272
March 17, 2026	35.05	34.7	34.7	35.25	34.7	34,892
March 16, 2026	35.55	34.9	34.9	35.55	34.75	24,763
March 13, 2026	35.7	35.3	35.3	35.9	35.1	19,248
March 12, 2026	35.9	36	36	36.4	35.55	34,876
March 11, 2026	36.65	36.05	36.05	36.7	36.05	25,726
March 10, 2026	37.45	36.9	36.9	37.7	36.6	41,634
March 09, 2026	38.2	37.05	37.05	38.2	37.05	47,570
March 06, 2026	37.8	37.8	37.8	38.35	37.4	70,090
March 05, 2026	37.8	37.5	37.5	38.35	37.5	47,256
March 04, 2026	38.55	38	38	38.55	37.9	17,135
March 03, 2026	38.95	38.25	38.25	38.95	38	10,709
March 02, 2026	40	38.85	38.85	40	38.75	10,581
February 27, 2026	39.4	39.5	39.5	39.55	38.9	11,116
February 26, 2026	38.55	39.1	39.1	39.4	38.55	19,443
February 25, 2026	38.2	38.6	38.6	38.6	38.05	9,121
February 24, 2026	38.4	38.1	38.1	38.5	38.05	11,326
February 23, 2026	38.6	38.25	38.25	38.9	38.05	36,790
February 20, 2026	38.65	38.25	0	38.7	38.1	48,694
February 19, 2026	38.55	38.5	0	39	38.2	30,228
February 18, 2026	38.25	38.3	0	38.8	38.2	26,945
February 17, 2026	38.6	38.2	0	38.95	38.1	39,147
February 16, 2026	40	38.25	0	40	38.25	27,260
February 13, 2026	38.4	38.25	0	38.8	37.95	43,702
February 12, 2026	40.5	38.35	0	40.7	37.95	77,005
February 11, 2026	42	40.6	0	42.5	40.3	91,850
February 10, 2026	42.6	42.8	0	43	42.3	12,218
February 09, 2026	43.1	42.45	0	43.15	42.3	10,380
February 06, 2026	42.7	42.8	0	42.95	42.25	4,881
February 05, 2026	42.15	42.45	0	42.55	41.85	37,097
February 04, 2026	42.9	42	0	42.95	41.5	42,994
February 03, 2026	44.25	43.1	0	44.25	42.9	5,464
February 02, 2026	44.35	43.95	0	44.4	43.75	4,934
January 30, 2026	42.9	43.95	0	44	42.9	10,303
January 29, 2026	44.6	43.1	0	44.8	42.8	14,157
January 28, 2026	44.1	44.85	0	44.95	43.9	3,786
January 27, 2026	44.9	44.4	0	44.9	44	5,344
January 26, 2026	44.8	44.65	0	44.95	44.3	6,190
January 23, 2026	43.9	44.5	0	44.55	43.4	10,255
January 22, 2026	42.55	44	0	44	42.55	4,644
January 21, 2026	42.85	42.15	0	42.85	42.05	15,357
January 20, 2026	42.85	42.6	0	42.85	42	10,745
January 19, 2026	42.35	42.4	0	42.8	42.1	10,623
January 16, 2026	42.75	42.75	0	43	42.5	12,127
January 15, 2026	42.75	42.6	0	42.95	42.25	16,131
January 14, 2026	43.2	42.5	0	43.35	42.5	10,149
January 13, 2026	43.8	43.5	0	43.8	43.2	9,220
January 12, 2026	43.8	43.6	0	44.05	43.35	13,515
January 09, 2026	44.05	43.8	0	44.25	43.4	10,485