Mensch und Maschine Software SE (MUM.DE) XETRA

Currency In EUR

MUM.DE Historical Return

If you invested €1000 in Mensch und Maschine Software SE (MUM.DE) 10 years ago, it would be worth €3,466.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €632.98, while €1000 invested 1 year ago would be worth €725.15. This corresponds to total returns of 246.69%, -36.7%, -27.49%, respectively, with annualized returns of 13.23%, -8.74%, -27.49%.

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

MUM.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	37	37.2	37.2	37.45	36.5	6,525
August 20, 2026	37.25	37	37	37.35	36.8	7,046
August 19, 2026	36.1	36.75	36.75	37.05	35.95	11,462
August 18, 2026	35.8	36.3	36.3	36.6	35.55	19,326
August 17, 2026	36.65	35.75	35.75	36.65	35.7	15,503
August 14, 2026	35.6	36.4	36.4	37.3	35.55	22,368
August 13, 2026	35.9	35.35	35.35	35.9	35.35	3,826
August 12, 2026	35.95	35.5	35.5	36.15	35.45	5,758
August 11, 2026	36.8	36.3	36.3	36.8	35.8	12,597
August 10, 2026	36.7	36.7	36.7	36.9	36.2	11,119
August 07, 2026	36.75	36.5	36.5	37.1	36.5	3,844
August 06, 2026	36.2	36.35	36.35	36.85	36.05	11,215
August 05, 2026	37.75	36.15	36.15	37.75	36.15	8,810
August 04, 2026	37.4	36.45	36.45	37.4	36.15	5,751
August 03, 2026	39.25	37.1	37.1	39.5	37.1	20,188
July 31, 2026	37.85	37.2	37.2	37.85	37.05	5,446
July 30, 2026	38.4	37.5	37.5	38.8	37.5	16,323
July 29, 2026	37.8	38.65	38.65	38.85	37.45	20,571
July 28, 2026	37	37.5	37.5	38.05	36.75	25,125
July 27, 2026	35.45	36.75	36.75	37.55	35.3	35,123
July 24, 2026	35	35.2	35.2	36.15	34.8	26,145
July 23, 2026	35.2	34.65	34.65	35.6	34.65	10,757
July 22, 2026	35.1	34.95	34.95	35.85	34.7	17,000
July 21, 2026	35.85	34.85	34.85	35.85	34.4	17,474
July 20, 2026	34.7	35.3	35.3	35.7	34.1	16,092
July 17, 2026	34.85	34.55	34.55	35.15	34.3	11,510
July 16, 2026	36	34.95	34.95	36	34.55	10,297
July 15, 2026	37.4	36	36	37.4	35.85	6,090
July 14, 2026	36.65	37.25	37.25	37.25	35.95	7,676
July 13, 2026	36.75	36.95	36.95	37.2	36.4	8,389
July 10, 2026	37.45	36.7	36.7	37.45	36.3	5,256
July 09, 2026	36.65	36.95	36.95	37.2	36.5	7,427
July 08, 2026	37.15	36.4	36.4	37.15	36.2	5,182
July 07, 2026	37.45	37.15	37.15	37.45	37.05	3,700
July 06, 2026	37.15	37.15	37.15	37.5	36.85	6,870
July 03, 2026	37.45	36.4	36.4	37.45	36.4	6,099
July 02, 2026	36	37.1	37.1	37.25	36	2,127
July 01, 2026	36	36.35	36.35	36.5	35.7	8,154
June 30, 2026	35.9	35.7	35.7	36.1	35.5	10,516
June 29, 2026	35.9	35.8	35.8	36.35	35.3	8,472
June 26, 2026	34.75	35.6	35.6	35.85	34.5	10,009
June 25, 2026	34.6	34.65	34.65	35	34.3	12,800
June 24, 2026	34.5	34.9	34.9	35.1	34.1	8,496
June 23, 2026	35.05	34.35	34.35	35.05	34.35	8,835
June 22, 2026	34.8	34.9	34.9	35.55	34.8	21,475
June 19, 2026	35	34.7	34.7	35.35	34.7	6,784
June 18, 2026	35.5	35.2	35.2	35.5	34.5	15,795
June 17, 2026	35.4	35.3	35.3	35.6	35.05	14,016
June 16, 2026	35.6	35.2	35.2	36	34.9	9,699
June 15, 2026	36.7	35.6	35.6	37	35.5	6,480
June 12, 2026	35.55	36	36	36.25	35.5	10,276
June 11, 2026	35.15	35.25	35.25	35.85	35.1	11,143
June 10, 2026	36.1	35.6	35.6	36.1	35.1	11,141
June 09, 2026	37.45	36.1	36.1	37.45	36.1	7,305
June 08, 2026	37.6	37.55	37.55	38.2	37.1	9,330
June 05, 2026	37.95	37.75	37.75	39	37.75	8,896
June 04, 2026	37.15	38.2	38.2	38.35	37.15	7,045
June 03, 2026	38.2	37.45	37.45	38.65	37.45	10,326
June 02, 2026	39.3	38.1	38.1	39.55	38.1	10,816
June 01, 2026	38.45	38.95	38.95	39.25	38.15	19,868