Mensch und Maschine Software SE - MUM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.35	41.1	41.1	41.45	40.55	21,514
November 06, 2025	41.6	41.35	41.35	41.6	41	17,378
November 05, 2025	41.05	41.6	41.6	41.9	40.95	16,159
November 04, 2025	41.3	41.3	41.3	41.45	41	16,332
November 03, 2025	41.75	41.35	41.35	42	41.3	28,322
October 31, 2025	42.1	41.65	41.65	42.4	41.5	16,522
October 30, 2025	41.3	42.4	42.4	42.4	41.15	55,318
October 29, 2025	43.4	41.3	41.3	43.4	41.3	39,371
October 28, 2025	43.75	43.25	43.25	44.05	42.75	24,490
October 27, 2025	43.3	43.6	43.6	44.65	43.3	80,196
October 24, 2025	43.15	42.8	42.8	43.65	42.75	15,507
October 23, 2025	43.2	43	43	43.75	42.7	45,050
October 22, 2025	44.75	42.7	42.7	44.75	42.25	129,037
October 21, 2025	48.45	45	45	48.65	44.7	62,457
October 20, 2025	45.55	45.45	45.45	46.4	45.2	41,045
October 17, 2025	45.75	45.3	45.3	45.85	44.6	21,951
October 16, 2025	45.65	45.9	45.9	45.9	45.05	14,208
October 15, 2025	46.55	45.3	45.3	46.55	45.3	9,184
October 14, 2025	46.65	46.3	46.3	47.15	46.15	14,120
October 13, 2025	47.75	46.95	46.95	47.8	46.75	9,265
October 10, 2025	47.5	46.5	46.5	47.8	46.5	10,708
October 09, 2025	47.4	47.4	47.4	47.5	47	5,651
October 08, 2025	48.3	47.25	47.25	48.3	47.2	6,679
October 07, 2025	47.2	47.95	47.95	48.25	46.9	38,334
October 06, 2025	46.05	46.85	46.85	47.15	45.85	27,817
October 03, 2025	45.8	45.85	45.85	46	45.45	11,168
October 02, 2025	46.35	45.8	45.8	46.4	45.55	11,469
October 01, 2025	47.2	46.05	46.05	47.2	45.9	9,732
September 30, 2025	47	46.9	46.9	47	46.4	3,990
September 29, 2025	47.1	46.8	46.8	47.55	46.75	1,517
September 26, 2025	47.25	47	47	47.5	46.75	9,919
September 25, 2025	47.1	47.15	47.15	47.55	46.7	10,749
September 24, 2025	47.85	46.8	46.8	47.85	46.8	20,473
September 23, 2025	47.3	47.7	47.7	48	47.3	8,791
September 22, 2025	47.5	47.5	47.5	47.5	47.5	14,489
September 19, 2025	47.85	47.5	47.5	48	47.45	12,881
September 18, 2025	47	47.4	47.4	47.7	46.5	10,324
September 17, 2025	46.65	46.6	46.6	46.95	46.3	7,123
September 16, 2025	45.7	46.7	46.7	47.4	45.6	25,869
September 15, 2025	46.1	45.5	45.5	46.3	45.3	16,317
September 12, 2025	45.6	45.95	45.95	46.25	45.1	10,432
September 11, 2025	46.15	45.35	45.35	46.15	45.15	13,266
September 10, 2025	47.6	46.15	46.15	48.4	46.15	20,178
September 09, 2025	47.2	46.5	46.5	47.2	46.35	10,585
September 08, 2025	46.5	46.95	46.95	47.05	46.5	10,253
September 05, 2025	47	46.7	46.7	47.85	46.7	28,810
September 04, 2025	46.6	46.85	46.85	47.25	46.5	14,567
September 03, 2025	47.35	46.8	46.8	47.9	46.45	29,047
September 02, 2025	48.5	47.3	47.3	48.5	46.9	46,963
September 01, 2025	48.3	48.2	48.2	48.6	47.75	41,209
August 29, 2025	48.5	48	48	49.35	48	65,507
August 28, 2025	51.3	48.25	48.25	51.5	47	80,859
August 27, 2025	51	50.9	50.9	51.6	50.6	8,199
August 26, 2025	50.6	51	51	51.2	50	14,288
August 25, 2025	51.7	50.3	50.3	51.7	50.1	7,409
August 22, 2025	50.8	51.3	51.3	51.7	50.8	10,227
August 21, 2025	51.4	50.5	50.5	51.5	50.5	6,075
August 20, 2025	51	51.1	51.1	51.5	51	4,163
August 19, 2025	51	51.3	51.3	51.6	50.8	7,341
August 18, 2025	51.2	50.9	50.9	51.5	50.9	5,467

Mensch und Maschine Software SE (MUM.DE) XETRA