Mensch und Maschine Softw... (MUM.DE)
50.00
-1.50 (-2.91%)
At close: Mar 13, 2025, 4:09 PM
MUM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 51.30 | 51.70 | 51.00 | 51.50 | 0.80 | 1.58% | 3,851 |
| Mar 11, 2025 | 51.00 | 51.80 | 50.70 | 50.70 | -0.40 | -0.78% | 11,894 |
| Mar 10, 2025 | 52.10 | 52.20 | 50.90 | 51.10 | -0.50 | -0.97% | 8,206 |
| Mar 7, 2025 | 52.00 | 52.10 | 51.00 | 51.60 | -0.90 | -1.71% | 13,794 |
| Mar 6, 2025 | 49.40 | 52.70 | 49.30 | 52.50 | 3.40 | 6.92% | 22,375 |
| Mar 5, 2025 | 48.35 | 49.95 | 48.20 | 49.10 | 1.25 | 2.61% | 30,302 |
| Mar 4, 2025 | 48.90 | 48.90 | 47.65 | 47.85 | -0.70 | -1.44% | 29,785 |
| Mar 3, 2025 | 48.20 | 48.90 | 48.20 | 48.55 | 0.35 | 0.73% | 10,731 |
| Feb 28, 2025 | 48.10 | 48.40 | 47.85 | 48.20 | 0.10 | 0.21% | 12,443 |
| Feb 27, 2025 | 48.35 | 48.50 | 47.95 | 48.10 | -0.30 | -0.62% | 31,923 |
| Feb 26, 2025 | 48.05 | 48.65 | 48.00 | 48.40 | 0.15 | 0.31% | 13,400 |
| Feb 25, 2025 | 48.05 | 48.80 | 48.00 | 48.25 | 0.05 | 0.10% | 19,796 |
| Feb 24, 2025 | 48.00 | 48.40 | 47.65 | 48.20 | -0.20 | -0.41% | 53,700 |
| Feb 21, 2025 | 48.10 | 48.50 | 47.65 | 48.40 | 0.05 | 0.10% | 33,498 |
| Feb 20, 2025 | 48.65 | 49.00 | 48.15 | 48.35 | -0.35 | -0.72% | 31,617 |
| Feb 19, 2025 | 49.30 | 49.30 | 48.65 | 48.70 | -0.55 | -1.12% | 13,996 |
| Feb 18, 2025 | 49.45 | 49.75 | 48.85 | 49.25 | -0.25 | -0.51% | 25,696 |
| Feb 17, 2025 | 50.00 | 50.10 | 49.30 | 49.50 | -0.50 | -1.00% | 6,331 |
| Feb 14, 2025 | 50.60 | 50.60 | 49.55 | 50.00 | -0.20 | -0.40% | 40,576 |
| Feb 13, 2025 | 50.60 | 51.00 | 49.20 | 50.20 | -0.80 | -1.57% | 53,811 |
| Feb 12, 2025 | 51.70 | 51.90 | 50.70 | 51.00 | -0.80 | -1.54% | 36,909 |
| Feb 11, 2025 | 52.10 | 53.00 | 51.60 | 51.80 | -0.20 | -0.38% | 11,342 |
| Feb 10, 2025 | 50.70 | 52.10 | 50.70 | 52.00 | 1.00 | 1.96% | 12,242 |
| Feb 7, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | -1.00 | -1.92% | 4,062 |
| Feb 6, 2025 | 51.70 | 52.00 | 51.40 | 52.00 | 0.10 | 0.19% | 5,124 |
| Feb 5, 2025 | 51.40 | 51.90 | 51.20 | 51.90 | 0.30 | 0.58% | 9,686 |
| Feb 4, 2025 | 51.80 | 51.90 | 51.30 | 51.60 | 0.10 | 0.19% | 8,375 |
| Feb 3, 2025 | 51.30 | 52.00 | 51.30 | 51.50 | -0.50 | -0.96% | 2,651 |
| Jan 31, 2025 | 51.50 | 52.20 | 51.40 | 52.00 | 0.50 | 0.97% | 17,853 |
| Jan 30, 2025 | 51.50 | 52.00 | 51.30 | 51.50 | 0.10 | 0.19% | 8,876 |
| Jan 29, 2025 | 51.50 | 51.80 | 51.10 | 51.40 | -0.20 | -0.39% | 13,086 |
| Jan 28, 2025 | 52.00 | 52.10 | 51.60 | 51.60 | -0.10 | -0.19% | 6,701 |
| Jan 27, 2025 | 51.30 | 52.40 | 51.10 | 51.70 | -0.70 | -1.34% | 27,915 |
| Jan 24, 2025 | 52.40 | 52.50 | 51.90 | 52.40 | 0.00 | 0.00% | 14,971 |
| Jan 23, 2025 | 52.70 | 52.80 | 52.00 | 52.40 | -0.50 | -0.95% | 14,442 |
| Jan 22, 2025 | 52.20 | 53.70 | 52.20 | 52.90 | 0.30 | 0.57% | 7,064 |
| Jan 21, 2025 | 52.40 | 52.80 | 52.00 | 52.60 | 0.00 | 0.00% | 11,556 |
| Jan 20, 2025 | 52.60 | 52.80 | 52.00 | 52.60 | 0.40 | 0.77% | 7,056 |
| Jan 17, 2025 | 52.80 | 52.80 | 52.00 | 52.20 | -0.60 | -1.14% | 7,437 |
| Jan 16, 2025 | 53.40 | 53.40 | 52.70 | 52.80 | -0.40 | -0.75% | 1,172 |
| Jan 15, 2025 | 52.80 | 53.40 | 52.30 | 53.20 | 0.80 | 1.53% | 2,005 |
| Jan 14, 2025 | 53.80 | 54.00 | 52.40 | 52.40 | -1.30 | -2.42% | 5,995 |
| Jan 13, 2025 | 53.90 | 54.00 | 53.30 | 53.70 | 0.10 | 0.19% | 3,642 |
| Jan 10, 2025 | 53.60 | 54.00 | 53.60 | 53.60 | -0.60 | -1.11% | 6,287 |
| Jan 9, 2025 | 53.80 | 54.20 | 53.70 | 54.20 | 0.40 | 0.74% | 4,412 |
| Jan 8, 2025 | 54.50 | 54.50 | 53.80 | 53.80 | -0.50 | -0.92% | 2,690 |
| Jan 7, 2025 | 54.80 | 55.30 | 53.90 | 54.30 | -0.90 | -1.63% | 4,874 |
| Jan 6, 2025 | 54.30 | 55.30 | 53.80 | 55.20 | 1.30 | 2.41% | 7,403 |
| Jan 3, 2025 | 53.60 | 54.40 | 53.10 | 53.90 | 0.50 | 0.94% | 4,546 |
| Jan 2, 2025 | 53.00 | 53.80 | 52.90 | 53.40 | 0.50 | 0.95% | 1,136 |