Mensch und Maschine Software S
Sector:
Consumer Discretionary,
Industry:
Internet & Direct Marketing Retail
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jan 2019 |
EUR |
25 |
25 |
25 |
25 |
24.7525 |
+0.8 (+3.31%)
|
6,933 |
| 29 Nov 2018 |
EUR |
24.2 |
24.2 |
24.2 |
24.2 |
23.9604 |
-0.8 (-3.20%)
|
1,013 |
| 6 Nov 2018 |
EUR |
25.5594 |
25.5594 |
25 |
25 |
24.7525 |
-4 (-13.79%)
|
3,067 |
| 5 Sep 2018 |
EUR |
29 |
29 |
29 |
29 |
28.7129 |
+0.775 (+2.75%)
|
899 |
| 1 Aug 2018 |
EUR |
28.2247 |
28.2247 |
28.2247 |
28.2247 |
27.9452 |
+0.667 (+2.42%)
|
1,244 |
| 31 Jul 2018 |
EUR |
27.5575 |
27.5575 |
27.5575 |
27.5575 |
27.2847 |
+0.109 (+0.40%)
|
1,995 |
| 30 Jul 2018 |
EUR |
27.4482 |
27.4482 |
27.4482 |
27.4482 |
27.1764 |
-10.028 (-26.76%)
|
587 |
| 27 Jul 2018 |
EUR |
37.476 |
37.476 |
37.476 |
37.476 |
37.105 |
+10.636 (+39.62%)
|
590 |
| 24 Jul 2018 |
EUR |
26.8405 |
26.8405 |
26.8405 |
26.8405 |
26.5748 |
+0.828 (+3.18%)
|
10,905 |
| 23 Jul 2018 |
EUR |
26.0129 |
26.0129 |
26.0129 |
26.0129 |
25.7553 |
+0.254 (+0.98%)
|
2,931 |
| 20 Jul 2018 |
EUR |
25.7594 |
25.7594 |
25.7594 |
25.7594 |
25.5044 |
-0.02 (-0.08%)
|
2,320 |
| 19 Jul 2018 |
EUR |
25.7791 |
25.7791 |
25.7791 |
25.7791 |
25.5239 |
+0.779 (+3.12%)
|
325 |
| 18 Jul 2018 |
EUR |
25 |
25 |
25 |
25 |
24.7525 |
+0.78 (+3.22%)
|
119 |
| 16 Jul 2018 |
EUR |
24.22 |
24.22 |
24.22 |
24.22 |
23.9802 |
-0.226 (-0.93%)
|
295 |
| 10 Jul 2018 |
EUR |
24.4545 |
24.7 |
24.4463 |
24.4463 |
24.2043 |
+0.934 (+3.97%)
|
3,643 |
| 9 Jul 2018 |
EUR |
23.5125 |
23.5125 |
23.5125 |
23.5125 |
23.2797 |
+0.512 (+2.23%)
|
1,387 |
| 6 Jul 2018 |
EUR |
22.8321 |
23 |
22.8 |
23 |
22.7723 |
+0.2 (+0.88%)
|
6,073 |
| 5 Jul 2018 |
EUR |
22.8 |
22.8 |
22.8 |
22.8 |
22.5743 |
+1.299 (+6.04%)
|
246 |
| 3 Jul 2018 |
EUR |
22.5195 |
22.5195 |
21.5011 |
21.5011 |
21.2882 |
-1.299 (-5.70%)
|
7,920 |
| 2 Jul 2018 |
EUR |
23.1146 |
23.2 |
22.8 |
22.8 |
22.5743 |
-0.862 (-3.64%)
|
2,103 |
| 29 Jun 2018 |
EUR |
23.6624 |
23.6624 |
23.6624 |
23.6624 |
23.4281 |
+0.062 (+0.26%)
|
1,092 |
| 28 Jun 2018 |
EUR |
23.8815 |
23.8815 |
23.6 |
23.6 |
23.3663 |
-0.107 (-0.45%)
|
657 |
| 27 Jun 2018 |
EUR |
23.7066 |
23.7066 |
23.7066 |
23.7066 |
23.4719 |
-3.792 (-13.79%)
|
4,142 |
| 5 Jun 2018 |
EUR |
27.4986 |
27.4986 |
27.4986 |
27.4986 |
27.2263 |
+4.099 (+17.52%)
|
5,048 |
| 22 May 2018 |
EUR |
23.4 |
23.4 |
23.4 |
23.4 |
23.1683 |
-0.9 (-3.70%)
|
60 |
| 17 May 2018 |
EUR |
24.3 |
24.3 |
24.3 |
24.3 |
24.0594 |
-0.1 (-0.41%)
|
3 |
| 14 May 2018 |
EUR |
24.4 |
24.4 |
24.4 |
24.4 |
24.1584 |
+0.3 (+1.24%)
|
51 |
| 11 May 2018 |
EUR |
24.2 |
24.2 |
24.1 |
24.1 |
23.8614 |
+0.5 (+2.12%)
|
288 |
| 10 May 2018 |
EUR |
23.6 |
23.6 |
23.6 |
23.6 |
23.3663 |
-0.063 (-0.27%)
|
94 |
| 10 May 2018 |
Stock dividend of 0.01 new shares for 1 existing share.
|
| 9 May 2018 |
EUR |
23.9 |
23.9 |
23.9 |
23.9 |
23.4291 |
+2.4 (+11.16%)
|
225 |
