Mensch und Maschine Software SE (0RS2.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 56.51 | 57.40 | 56.51 | 57.24 | 57.24 | 2,646 |
| 02 May 2024 | 55.00 | 56.00 | 55.00 | 55.40 | 55.40 | 44 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 53.90 | 55.70 | 53.90 | 55.00 | 55.00 | 1,085 |
| 29 Apr 2024 | 53.50 | 53.80 | 53.00 | 53.60 | 53.60 | 72 |
| 26 Apr 2024 | 52.95 | 53.00 | 52.90 | 52.90 | 52.90 | 1,149 |
| 25 Apr 2024 | 53.00 | 53.00 | 52.40 | 52.53 | 52.53 | 1,070 |
| 24 Apr 2024 | 53.10 | 53.18 | 52.80 | 53.18 | 53.18 | 619 |
| 23 Apr 2024 | 52.40 | 52.70 | 52.00 | 52.70 | 52.70 | 542 |
| 22 Apr 2024 | 51.90 | 51.90 | 51.50 | 51.79 | 51.79 | 1,130 |
| 19 Apr 2024 | 50.30 | 51.30 | 50.10 | 51.30 | 51.30 | 140 |
| 18 Apr 2024 | 51.40 | 51.40 | 50.00 | 50.00 | 50.00 | 1,182 |
| 17 Apr 2024 | 49.75 | 50.00 | 49.25 | 50.00 | 50.00 | 41 |
| 16 Apr 2024 | 50.30 | 51.20 | 49.80 | 50.50 | 50.50 | 5,133 |
| 15 Apr 2024 | 50.20 | 51.00 | 50.00 | 50.30 | 50.30 | 11,403 |
| 12 Apr 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 458 |
| 11 Apr 2024 | 50.50 | 50.50 | 50.00 | 50.26 | 50.26 | 1,367 |
| 10 Apr 2024 | 50.10 | 50.20 | 50.00 | 50.03 | 50.03 | 685 |
| 09 Apr 2024 | 51.10 | 51.50 | 50.00 | 50.01 | 50.01 | 597 |
| 08 Apr 2024 | 51.20 | 51.50 | 51.09 | 51.09 | 51.09 | 321 |
| 05 Apr 2024 | 50.30 | 50.90 | 50.30 | 50.59 | 50.59 | 125 |
| 04 Apr 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 15 |
| 03 Apr 2024 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | 13 |
| 02 Apr 2024 | 53.10 | 53.60 | 52.00 | 52.00 | 52.00 | 6 |
| 28 Mar 2024 | 53.40 | 53.40 | 53.21 | 53.21 | 53.21 | 95 |
| 27 Mar 2024 | 53.20 | 53.60 | 53.20 | 53.30 | 53.30 | 10 |
| 26 Mar 2024 | 53.20 | 53.50 | 53.00 | 53.20 | 53.20 | 2 |
| 25 Mar 2024 | 54.90 | 54.90 | 53.20 | 53.90 | 53.90 | 41 |
| 22 Mar 2024 | 54.30 | 55.00 | 53.70 | 54.19 | 54.19 | 129 |
| 21 Mar 2024 | 52.30 | 53.80 | 52.30 | 53.80 | 53.80 | 6 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 52.90 | 52.90 | 51.30 | 51.30 | 51.30 | 207 |
| 18 Mar 2024 | 50.90 | 51.96 | 50.90 | 51.96 | 51.96 | 131 |
| 15 Mar 2024 | 49.25 | 49.25 | 49.20 | 49.20 | 49.20 | 2 |
| 14 Mar 2024 | 50.90 | 51.40 | 49.95 | 50.65 | 50.65 | 4,575 |
| 13 Mar 2024 | 49.40 | 49.40 | 49.01 | 49.01 | 49.01 | 963 |
| 12 Mar 2024 | 50.90 | 50.90 | 49.47 | 49.68 | 49.68 | 630 |
| 11 Mar 2024 | 50.70 | 50.70 | 50.10 | 50.10 | 50.10 | 4 |
| 08 Mar 2024 | 50.70 | 50.70 | 50.00 | 50.10 | 50.10 | 4 |
| 07 Mar 2024 | 50.00 | 50.00 | 49.65 | 50.00 | 50.00 | 46 |
| 06 Mar 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 10 |
| 05 Mar 2024 | 50.00 | 50.70 | 50.00 | 50.49 | 50.49 | 72 |
| 04 Mar 2024 | 51.00 | 51.00 | 50.30 | 50.30 | 50.30 | 160 |
| 01 Mar 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 51 |
| 29 Feb 2024 | 50.50 | 50.50 | 48.25 | 49.35 | 49.35 | 64 |
| 28 Feb 2024 | 49.05 | 50.10 | 49.05 | 50.10 | 50.10 | 116 |
| 27 Feb 2024 | 50.40 | 50.40 | 50.20 | 50.20 | 50.20 | - |
| 26 Feb 2024 | 50.00 | 50.90 | 49.80 | 49.80 | 49.80 | 1 |
| 23 Feb 2024 | 50.20 | 50.20 | 49.86 | 50.00 | 50.00 | 93 |
| 22 Feb 2024 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | 1,743 |
| 21 Feb 2024 | 50.40 | 50.70 | 50.20 | 50.52 | 50.52 | 1,487 |
| 20 Feb 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 241 |
| 19 Feb 2024 | 52.10 | 52.10 | 51.70 | 51.70 | 51.70 | 43 |
| 16 Feb 2024 | 52.00 | 52.00 | 51.87 | 51.87 | 51.87 | 1,206 |
| 15 Feb 2024 | 52.10 | 52.10 | 51.81 | 51.81 | 51.81 | 459 |
| 14 Feb 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 51.80 | 512 |
| 13 Feb 2024 | 51.90 | 52.00 | 51.40 | 51.61 | 51.61 | 1,378 |
| 12 Feb 2024 | 51.90 | 52.10 | 51.70 | 51.88 | 51.88 | 635 |
| 09 Feb 2024 | 52.30 | 52.30 | 51.88 | 51.88 | 51.88 | 738 |
| 08 Feb 2024 | 51.50 | 51.73 | 51.50 | 51.73 | 51.73 | 473 |
| 07 Feb 2024 | 51.40 | 51.40 | 51.10 | 51.16 | 51.16 | 639 |
| 06 Feb 2024 | 51.40 | 51.40 | 51.10 | 51.10 | 51.10 | 80 |
| 05 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 02 Feb 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1 |
| 01 Feb 2024 | 51.20 | 51.20 | 50.30 | 50.30 | 50.30 | 53 |
| 31 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 52 |
| 30 Jan 2024 | 51.10 | 51.80 | 50.40 | 51.10 | 51.10 | 13 |
| 29 Jan 2024 | 49.95 | 50.80 | 49.95 | 50.40 | 50.40 | 9 |
| 26 Jan 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | 576 |
| 25 Jan 2024 | 49.80 | 51.20 | 49.80 | 51.20 | 51.20 | 4 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | 5,996 |
| 19 Jan 2024 | 52.30 | 52.30 | 52.27 | 52.27 | 52.27 | 1,120 |
| 18 Jan 2024 | 50.70 | 52.30 | 50.70 | 52.30 | 52.30 | 1,863 |
| 17 Jan 2024 | 51.70 | 51.70 | 51.48 | 51.69 | 51.69 | 154 |
| 16 Jan 2024 | 50.80 | 52.20 | 50.30 | 51.80 | 51.80 | 170 |
| 15 Jan 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 49 |
| 12 Jan 2024 | 50.40 | 51.40 | 50.10 | 50.30 | 50.30 | 694 |
| 11 Jan 2024 | 52.20 | 52.20 | 50.60 | 50.60 | 50.60 | 91 |
| 10 Jan 2024 | 51.55 | 51.70 | 51.50 | 51.50 | 51.50 | 3,060 |
| 09 Jan 2024 | 51.80 | 52.20 | 51.70 | 51.70 | 51.70 | 79 |
| 08 Jan 2024 | 51.70 | 51.80 | 51.25 | 51.25 | 51.25 | 234 |
| 05 Jan 2024 | 52.40 | 52.40 | 50.60 | 50.60 | 50.60 | 3,986 |
| 04 Jan 2024 | 53.50 | 53.50 | 52.10 | 52.35 | 52.35 | 2,719 |
| 03 Jan 2024 | 54.30 | 54.30 | 52.80 | 54.29 | 54.29 | 7,573 |
| 02 Jan 2024 | 55.20 | 55.20 | 53.70 | 53.80 | 53.80 | 976 |
| 29 Dec 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 200 |
| 28 Dec 2023 | 54.90 | 55.00 | 54.89 | 54.89 | 54.89 | 25 |
| 27 Dec 2023 | 54.30 | 55.00 | 54.30 | 55.00 | 55.00 | 303 |
| 22 Dec 2023 | 54.80 | 54.80 | 53.40 | 54.50 | 54.50 | 750 |
| 21 Dec 2023 | 56.20 | 56.20 | 53.70 | 55.19 | 55.19 | 2,650 |
| 20 Dec 2023 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 1,257 |
| 19 Dec 2023 | 56.00 | 56.70 | 55.60 | 55.90 | 55.90 | 3,399 |
| 18 Dec 2023 | 54.80 | 56.00 | 54.80 | 55.50 | 55.50 | 12,103 |
| 15 Dec 2023 | 52.40 | 54.60 | 52.40 | 54.60 | 54.60 | 282 |
| 14 Dec 2023 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | 2 |
| 13 Dec 2023 | 52.90 | 52.90 | 52.00 | 52.50 | 52.50 | 84 |
| 12 Dec 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 11 Dec 2023 | 53.10 | 53.10 | 52.40 | 52.40 | 52.40 | 2,563 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.