UK markets open in 2 hours 28 minutes
NIKKEI 225
39,687.95 +514.80 (+1.31%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.22 +0.39 (+0.48%) GOLD FUTURES
2,327.90 -2.90 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,697.16 +381.21 (+0.79%)
Mensch und Maschine Software SE (MUM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 55.50 | 55.50 | 55.00 | 55.30 | 55.30 | 2,257 |
| 24 Jun 2024 | 55.50 | 55.60 | 55.10 | 55.50 | 55.50 | 5,998 |
| 21 Jun 2024 | 56.00 | 56.60 | 55.00 | 55.40 | 55.40 | 3,801 |
| 20 Jun 2024 | 56.50 | 57.20 | 56.00 | 56.20 | 56.20 | 4,403 |
| 19 Jun 2024 | 55.30 | 56.50 | 55.00 | 56.00 | 56.00 | 3,508 |
| 18 Jun 2024 | 55.80 | 56.40 | 55.60 | 55.70 | 55.70 | 1,128 |
| 17 Jun 2024 | 55.80 | 56.70 | 55.70 | 56.30 | 56.30 | 2,140 |
| 14 Jun 2024 | 57.00 | 57.10 | 55.20 | 55.50 | 55.50 | 3,660 |
| 13 Jun 2024 | 58.10 | 58.40 | 56.70 | 57.00 | 57.00 | 1,872 |
| 12 Jun 2024 | 57.70 | 58.60 | 57.50 | 58.60 | 58.60 | 3,895 |
| 11 Jun 2024 | 58.40 | 58.70 | 58.00 | 58.00 | 58.00 | 3,667 |
| 10 Jun 2024 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | 1,064 |
| 07 Jun 2024 | 58.60 | 58.70 | 58.20 | 58.40 | 58.40 | 3,447 |
| 06 Jun 2024 | 58.40 | 58.50 | 57.80 | 58.40 | 58.40 | 3,215 |
| 05 Jun 2024 | 58.50 | 58.90 | 57.70 | 57.90 | 57.90 | 6,415 |
| 04 Jun 2024 | 57.90 | 58.40 | 57.70 | 58.30 | 58.30 | 1,789 |
| 03 Jun 2024 | 57.40 | 57.80 | 57.00 | 57.50 | 57.50 | 3,212 |
| 31 May 2024 | 56.80 | 57.00 | 56.00 | 56.90 | 56.90 | 4,748 |
| 30 May 2024 | 57.70 | 57.70 | 56.40 | 56.40 | 56.40 | 2,140 |
| 29 May 2024 | 59.50 | 59.50 | 57.80 | 57.80 | 57.80 | 6,210 |
| 28 May 2024 | 60.80 | 60.80 | 59.20 | 59.50 | 59.50 | 16,428 |
| 27 May 2024 | 58.40 | 60.60 | 58.30 | 60.20 | 60.20 | 10,508 |
| 24 May 2024 | 57.90 | 58.70 | 57.20 | 58.50 | 58.50 | 4,416 |
| 23 May 2024 | 56.80 | 58.40 | 56.20 | 58.40 | 58.40 | 6,448 |
| 22 May 2024 | 57.10 | 57.20 | 56.00 | 56.20 | 56.20 | 3,895 |
| 21 May 2024 | 57.30 | 57.50 | 56.40 | 57.10 | 57.10 | 7,635 |
| 20 May 2024 | 57.20 | 57.20 | 56.30 | 56.80 | 56.80 | 3,554 |
| 17 May 2024 | 56.70 | 57.50 | 56.40 | 56.50 | 56.50 | 8,235 |
| 16 May 2024 | 54.90 | 57.50 | 54.90 | 56.20 | 56.20 | 11,853 |
| 15 May 2024 | 53.00 | 55.00 | 52.90 | 54.80 | 54.80 | 8,151 |
| 14 May 2024 | 53.50 | 54.90 | 53.40 | 54.70 | 54.70 | 2,647 |
| 13 May 2024 | 54.80 | 55.00 | 53.70 | 53.80 | 53.80 | 5,237 |
| 10 May 2024 | 55.00 | 55.60 | 54.00 | 54.10 | 54.10 | 3,752 |
| 09 May 2024 | 56.10 | 56.10 | 54.60 | 54.60 | 54.60 | 894 |
| 09 May 2024 | 1.65 Dividend | |||||
| 08 May 2024 | 56.40 | 56.80 | 55.90 | 56.30 | 54.66 | 2,796 |
| 07 May 2024 | 58.60 | 58.90 | 56.80 | 56.80 | 55.15 | 6,930 |
| 06 May 2024 | 57.40 | 59.20 | 57.00 | 58.00 | 56.32 | 13,562 |
| 03 May 2024 | 56.00 | 57.70 | 56.00 | 57.70 | 56.02 | 4,957 |
| 02 May 2024 | 55.40 | 56.40 | 55.20 | 55.60 | 53.98 | 5,978 |
| 30 Apr 2024 | 53.90 | 55.90 | 53.90 | 55.40 | 53.79 | 14,611 |
| 29 Apr 2024 | 53.60 | 54.30 | 52.80 | 54.00 | 52.43 | 5,489 |
| 26 Apr 2024 | 53.00 | 53.40 | 52.40 | 53.20 | 51.65 | 3,204 |
| 25 Apr 2024 | 52.90 | 53.30 | 52.20 | 52.50 | 50.97 | 1,529 |
| 24 Apr 2024 | 53.50 | 53.50 | 52.80 | 53.30 | 51.75 | 2,737 |
| 23 Apr 2024 | 52.70 | 53.20 | 51.90 | 53.00 | 51.46 | 3,680 |
| 22 Apr 2024 | 51.40 | 52.60 | 51.20 | 52.40 | 50.88 | 3,550 |
| 19 Apr 2024 | 50.30 | 51.70 | 49.65 | 51.40 | 49.91 | 4,098 |
| 18 Apr 2024 | 50.10 | 51.00 | 49.50 | 50.00 | 48.55 | 6,916 |
| 17 Apr 2024 | 50.00 | 50.10 | 48.85 | 49.60 | 48.16 | 4,958 |
| 16 Apr 2024 | 49.80 | 51.20 | 49.50 | 50.50 | 49.03 | 7,550 |
| 15 Apr 2024 | 50.00 | 51.10 | 49.75 | 50.30 | 48.84 | 12,102 |
| 12 Apr 2024 | 50.30 | 50.50 | 49.60 | 49.65 | 48.21 | 3,063 |
| 11 Apr 2024 | 50.10 | 50.40 | 49.80 | 50.20 | 48.74 | 3,991 |
| 10 Apr 2024 | 50.10 | 50.10 | 49.40 | 49.70 | 48.26 | 7,777 |
| 09 Apr 2024 | 51.30 | 51.30 | 49.10 | 50.00 | 48.55 | 6,268 |
| 08 Apr 2024 | 51.00 | 51.70 | 51.00 | 51.40 | 49.91 | 1,128 |
| 05 Apr 2024 | 50.60 | 50.80 | 50.10 | 50.60 | 49.13 | 4,493 |
| 04 Apr 2024 | 51.10 | 51.40 | 51.00 | 51.20 | 49.71 | 221 |
| 03 Apr 2024 | 51.90 | 51.90 | 50.80 | 51.50 | 50.00 | 3,039 |
| 02 Apr 2024 | 53.20 | 53.60 | 51.60 | 51.70 | 50.20 | 3,316 |
| 28 Mar 2024 | 53.10 | 53.60 | 52.90 | 53.20 | 51.65 | 713 |
| 27 Mar 2024 | 53.50 | 53.80 | 52.90 | 52.90 | 51.36 | 2,591 |
| 26 Mar 2024 | 53.20 | 53.60 | 52.90 | 53.60 | 52.04 | 1,438 |
| 25 Mar 2024 | 54.70 | 54.70 | 53.20 | 53.50 | 51.95 | 3,564 |
| 22 Mar 2024 | 54.30 | 55.70 | 54.00 | 54.20 | 52.63 | 10,525 |
| 21 Mar 2024 | 52.00 | 53.90 | 51.80 | 53.80 | 52.24 | 5,390 |
| 20 Mar 2024 | 51.60 | 52.10 | 51.60 | 51.80 | 50.30 | 780 |
| 19 Mar 2024 | 52.90 | 52.90 | 50.80 | 51.60 | 50.10 | 6,102 |
| 18 Mar 2024 | 50.90 | 52.50 | 50.90 | 52.50 | 50.97 | 5,064 |
| 15 Mar 2024 | 51.20 | 51.70 | 48.90 | 50.30 | 48.84 | 9,475 |
| 14 Mar 2024 | 49.90 | 51.70 | 49.75 | 51.70 | 50.20 | 9,008 |
| 13 Mar 2024 | 49.70 | 49.70 | 48.55 | 48.70 | 47.29 | 9,124 |
| 12 Mar 2024 | 50.90 | 50.90 | 49.15 | 49.55 | 48.11 | 4,661 |
| 11 Mar 2024 | 50.20 | 50.30 | 49.40 | 50.30 | 48.84 | 4,394 |
| 08 Mar 2024 | 49.95 | 50.50 | 49.10 | 49.95 | 48.50 | 8,923 |
| 07 Mar 2024 | 49.00 | 50.50 | 49.00 | 50.40 | 48.94 | 5,611 |
| 06 Mar 2024 | 50.30 | 50.70 | 48.40 | 48.80 | 47.38 | 11,072 |
| 05 Mar 2024 | 50.00 | 50.70 | 50.00 | 50.10 | 48.64 | 2,641 |
| 04 Mar 2024 | 50.40 | 51.00 | 50.00 | 50.10 | 48.64 | 1,435 |
| 01 Mar 2024 | 48.65 | 51.00 | 48.65 | 50.70 | 49.23 | 6,999 |
| 29 Feb 2024 | 50.10 | 50.10 | 48.10 | 48.45 | 47.04 | 7,726 |
| 28 Feb 2024 | 49.05 | 50.20 | 49.05 | 50.10 | 48.64 | 3,520 |
| 27 Feb 2024 | 49.90 | 50.10 | 49.60 | 49.95 | 48.50 | 2,394 |
| 26 Feb 2024 | 49.90 | 50.60 | 49.45 | 50.30 | 48.84 | 3,912 |
| 23 Feb 2024 | 50.20 | 50.40 | 49.65 | 50.00 | 48.55 | 2,554 |
| 22 Feb 2024 | 50.30 | 50.70 | 50.00 | 50.00 | 48.55 | 3,297 |
| 21 Feb 2024 | 50.10 | 50.70 | 50.10 | 50.50 | 49.03 | 2,390 |
| 20 Feb 2024 | 51.60 | 51.60 | 50.30 | 50.30 | 48.84 | 2,651 |
| 19 Feb 2024 | 52.20 | 52.20 | 51.70 | 52.10 | 50.59 | 1,432 |
| 16 Feb 2024 | 51.80 | 52.20 | 51.70 | 51.90 | 50.39 | 2,475 |
| 15 Feb 2024 | 52.00 | 52.30 | 51.60 | 51.60 | 50.10 | 1,622 |
| 14 Feb 2024 | 52.00 | 52.20 | 51.60 | 52.10 | 50.59 | 1,385 |
| 13 Feb 2024 | 51.40 | 52.00 | 51.30 | 51.60 | 50.10 | 3,382 |
| 12 Feb 2024 | 51.80 | 52.10 | 51.70 | 51.70 | 50.20 | 1,508 |
| 09 Feb 2024 | 52.10 | 52.10 | 51.70 | 51.70 | 50.20 | 1,786 |
| 08 Feb 2024 | 51.50 | 52.20 | 51.50 | 52.20 | 50.68 | 1,566 |
| 07 Feb 2024 | 50.70 | 51.40 | 50.50 | 51.20 | 49.71 | 2,234 |
| 06 Feb 2024 | 50.90 | 51.40 | 50.60 | 50.70 | 49.23 | 1,548 |
| 05 Feb 2024 | 51.70 | 51.80 | 51.30 | 51.40 | 49.91 | 1,096 |
| *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.