Stock listing
Xetra:MUM Mensch und Maschine Software SE Aktie
Home listing (Xetra) of Mensch und Maschine Software SE
Follow Mensch und Maschine Software SE into a list and get an email when it puts out news.
Share price · XETR:MUM
€33.45 EUR -0.25 (-0.7%)
Close on Nov 2, 2026
- Day range
- €33.15 – €33.70 EURNov 2, 2026
- Volume
- 18,623 sharesNov 2, 2026
- Market cap
- €557.3M EURAt the close on Nov 2, 2026 · price × 16.66M shares outstanding
- 52-week range
- €32.05 – €45.50 EURLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- €405,640 EURMedian day 8,224 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:MUM · Home | €33.45 EUR | -0.25 (-0.7%) | 18,623 | €33.50 | €33.70 | €33.15 | €33.70 | Close on Nov 2, 2026 |
| LSE:0RS2 | €34.00 EUR | -0.55 (-1.6%) | 173 | €33.65 | €34.00 | €33.50 | €34.55 | Close on Oct 27, 2026 |
| Frankfurt:MUM | €33.55 EUR | 0.00 (0.0%) | — | €33.15 | €33.55 | €33.15 | €33.55 | Close on Oct 30, 2026 |
| Stuttgart:MUM | €34.35 EUR | — | 5,755 | €33.90 | €34.60 | €32.40 | — | Close on Oct 21, 2026 |
| Munich:MUM | €33.95 EUR | -0.15 (-0.4%) | — | €33.95 | €33.95 | €33.95 | €34.10 | Close on Oct 27, 2026 |
| Dusseldorf:MUM | €33.50 EUR | -0.30 (-0.9%) | — | €33.15 | €33.50 | €33.15 | €33.80 | Close on Oct 30, 2026 |
| Hamburg:MUM | €33.15 EUR | -0.70 (-2.1%) | — | €33.15 | €33.15 | €33.15 | €33.85 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · XETR:MUM · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €33.45 | -0.25 | -0.7% | €33.50 | €33.70 | €33.15 | 18,623 | |
| €33.70 | +0.40 | +1.2% | €33.15 | €33.90 | €33.15 | 16,648 | |
| €33.30 | -0.20 | -0.6% | €33.50 | €33.65 | €32.50 | 26,624 | |
| €33.50 | -0.25 | -0.7% | €33.65 | €34.00 | €33.40 | 20,533 | |
| €33.75 | -0.20 | -0.6% | €33.55 | €34.05 | €33.35 | 21,519 | |
| €33.95 | -0.05 | -0.1% | €34.30 | €34.95 | €33.85 | 10,026 | |
| €34.00 | 0.00 | 0.0% | €34.10 | €35.00 | €33.95 | 37,934 | |
| €34.00 | +0.10 | +0.3% | €33.70 | €34.25 | €33.50 | 32,807 | |
| €33.90 | +0.15 | +0.4% | €33.60 | €34.35 | €32.05 | 32,431 | |
| €33.75 | -1.90 | -5.3% | €35.30 | €35.30 | €33.00 | 51,355 | |
| €35.65 | +0.75 | +2.1% | €34.80 | €35.80 | €34.80 | 8,722 | |
| €34.90 | -0.05 | -0.1% | €35.05 | €35.55 | €34.90 | 7,221 | |
| €34.95 | +0.30 | +0.9% | €34.90 | €35.15 | €34.40 | 10,625 | |
| €34.65 | -0.45 | -1.3% | €35.05 | €35.30 | €34.60 | 3,268 | |
| €35.10 | +0.30 | +0.9% | €34.90 | €35.20 | €34.70 | 5,306 | |
| €34.80 | -0.10 | -0.3% | €34.80 | €35.10 | €34.50 | 8,078 | |
| €34.90 | +0.70 | +2.0% | €34.80 | €35.30 | €34.65 | 5,255 | |
| €34.20 | -0.65 | -1.9% | €34.85 | €35.10 | €34.15 | 13,097 | |
| €34.85 | +0.15 | +0.4% | €35.10 | €35.45 | €34.70 | 8,306 | |
| €34.70 | +0.65 | +1.9% | €34.20 | €34.95 | €34.20 | 5,902 | |
| €34.05 | +0.05 | +0.1% | €34.40 | €34.65 | €34.00 | 15,443 | |
| €34.00 | -0.10 | -0.3% | €34.30 | €34.55 | €33.85 | 8,141 | |
| €34.10 | +0.80 | +2.4% | €33.40 | €34.35 | €33.15 | 11,344 | |
| €33.30 | -0.85 | -2.5% | €34.30 | €34.30 | €33.30 | 19,760 | |
| €34.15 | +1.05 | +3.2% | €33.40 | €34.45 | €33.20 | 12,618 | |
| €33.10 | -0.75 | -2.2% | €34.10 | €34.70 | €33.10 | 25,289 | |
| €33.85 | +0.10 | +0.3% | €33.90 | €34.05 | €33.55 | 12,021 | |
| €33.75 | -0.50 | -1.5% | €34.45 | €34.45 | €33.75 | 4,581 | |
| €34.25 | -0.25 | -0.7% | €34.75 | €34.85 | €34.00 | 20,018 | |
| €34.50 | -0.60 | -1.7% | €35.15 | €35.25 | €34.50 | 18,623 | |
| €35.10 | +0.10 | +0.3% | €35.25 | €35.45 | €35.10 | 1,923 | |
| €35.00 | -0.40 | -1.1% | €35.30 | €35.70 | €35.00 | 7,658 | |
| €35.40 | -0.20 | -0.6% | €35.45 | €35.75 | €35.25 | 4,366 | |
| €35.60 | -0.10 | -0.3% | €35.60 | €36.00 | €35.40 | 3,267 | |
| €35.70 | -0.35 | -1.0% | €36.60 | €36.60 | €35.60 | 1,979 | |
| €36.05 | +0.45 | +1.3% | €35.90 | €36.55 | €35.60 | 7,285 | |
| €35.60 | -0.05 | -0.1% | €35.80 | €35.85 | €35.40 | 7,022 | |
| €35.65 | 0.00 | 0.0% | €35.55 | €36.70 | €35.55 | 6,763 | |
| €35.65 | 0.00 | 0.0% | €35.60 | €36.05 | €35.55 | 4,445 | |
| €35.65 | -0.05 | -0.1% | €36.00 | €36.00 | €35.60 | 4,256 | |
| €35.70 | -0.30 | -0.8% | €36.45 | €36.45 | €35.65 | 6,817 | |
| €36.00 | -0.10 | -0.3% | €36.60 | €36.60 | €35.95 | 5,269 | |
| €36.10 | +0.55 | +1.5% | €35.45 | €36.40 | €35.45 | 2,649 | |
| €35.55 | -0.50 | -1.4% | €36.35 | €36.35 | €35.50 | 9,428 | |
| €36.05 | -0.40 | -1.1% | €36.40 | €36.50 | €35.80 | 12,428 | |
| €36.45 | -0.45 | -1.2% | €37.00 | €37.20 | €36.40 | 7,650 | |
| €36.90 | -0.15 | -0.4% | €37.05 | €37.30 | €36.90 | 3,061 | |
| €37.05 | +0.75 | +2.1% | €36.70 | €37.35 | €36.60 | 6,750 | |
| €36.30 | -0.90 | -2.4% | €37.25 | €37.25 | €36.30 | 4,470 | |
| €37.20 | +0.05 | +0.1% | €37.00 | €37.40 | €36.95 | 2,194 | |
| €37.15 | -0.05 | -0.1% | €37.00 | €37.30 | €36.80 | 2,821 | |
| €37.20 | +0.20 | +0.5% | €37.00 | €37.45 | €36.50 | 6,525 | |
| €37.00 | +0.25 | +0.7% | €37.25 | €37.35 | €36.80 | 6,932 | |
| €36.75 | +0.45 | +1.2% | €36.10 | €37.05 | €35.95 | 11,462 | |
| €36.30 | +0.55 | +1.5% | €35.80 | €36.60 | €35.55 | 19,326 | |
| €35.75 | -0.65 | -1.8% | €36.65 | €36.65 | €35.70 | 15,503 | |
| €36.40 | +1.05 | +3.0% | €35.60 | €37.30 | €35.55 | 22,368 | |
| €35.35 | -0.15 | -0.4% | €35.90 | €35.90 | €35.35 | 3,826 | |
| €35.50 | -0.80 | -2.2% | €35.95 | €36.15 | €35.45 | 5,758 | |
| €36.30 | -0.40 | -1.1% | €36.80 | €36.80 | €35.80 | 12,597 | |
| €36.70 | +0.20 | +0.5% | €36.70 | €36.90 | €36.20 | 11,119 | |
| €36.50 | +0.15 | +0.4% | €36.75 | €37.10 | €36.50 | 3,844 | |
| €36.35 | +0.20 | +0.6% | €36.20 | €36.85 | €36.05 | 11,215 | |
| €36.15 | -0.30 | -0.8% | €37.75 | €37.75 | €36.15 | 8,810 | |
| €36.45 | -0.65 | -1.8% | €37.40 | €37.40 | €36.15 | 5,751 | |
| €37.10 | -0.10 | -0.3% | €39.25 | €39.50 | €37.10 | 20,188 |
- Ticker
- Xetra:MUM
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Xetra
- Currency
- EUR
What changed lately
Latest news release · Oct 20, 2026
Mensch und Maschine Software SE presents Q3 report 2026
Latest deck · Oct 20, 2026
Investor Presentation (October 2026)
Investor deck · 16 slides
Latest news
Mensch und Maschine Software SE presents Q3 report 2026
Oct 20, 2026
Closed €33.75 (-5.3%) on Oct 20, 2026
Mensch und Maschine Software SE presents Half year report 2026
Jul 21, 2026
Closed €34.85 (-1.3%) on Jul 21, 2026
Mensch und Maschine Software SE: Adi Drotleff, Acquisition of shares through the transfer of dividend rights in connection with the share dividend
Jun 12, 2026
Closed €36.00 (+2.1%) on Jun 12, 2026
Quarterly report Q1/2026
Apr 21, 2026
Closed €39.50 (+5.1%) on Apr 21, 2026
Most profitable quarter ever in M+M’s history
Apr 21, 2026
Closed €39.50 (+5.1%) on Apr 21, 2026
Mensch und Maschine Software SE presents Q1 Report 2026
Apr 21, 2026
Closed €39.50 (+5.1%) on Apr 21, 2026
Mensch und Maschine Software: Record results despite restructuring expenses
Mar 17, 2026
Closed €34.70 (-0.6%) on Mar 17, 2026
Mensch und Maschine Software SE presents Annual Report 2025
Mar 17, 2026
Closed €34.70 (-0.6%) on Mar 17, 2026
M+M back on record track after strong Q4
Feb 11, 2026
Closed €40.60 (-5.1%) on Feb 11, 2026
Mensch und Maschine Software SE presents preliminary figures 2025
Feb 11, 2026
Closed €40.60 (-5.1%) on Feb 11, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 16 slides · Oct 20, 2026
Investor Presentation (October 2026)
Investor deck · 16 slides · Oct 20, 2026
Investor Presentation (July 2026)
Investor deck · 16 slides · Jul 31, 2026
Investor Presentation (July 2026)
Investor deck · 16 slides · Jul 31, 2026
Mensch und Maschine Software SE on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 10 in the last 12 months · 14 in all · newest Oct 20, 2026 · oldest 2025
- Decks
- 45 decks · latest Oct 20, 2026
Where Mensch und Maschine Software SE is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:MUM · Home listing · This page | Xetra | Germany | EUR |
| gettex:MUM | gettex | Germany | EUR |
| Tradegate:MUM | Tradegate | Germany | EUR |
| LSE:0RS2 | LSE | United Kingdom | EUR |
| LS Exchange:658080 | LS Exchange | Germany | EUR |
| Lang & Schwarz:658080 | Lang & Schwarz | Germany | EUR |
| Frankfurt:MUM | Frankfurt | Germany | EUR |
| Stuttgart:MUM | Stuttgart | Germany | EUR |
| Munich:MUM | Munich | Germany | EUR |
| Dusseldorf:MUM | Dusseldorf | Germany | EUR |
| Hamburg:MUM | Hamburg | Germany | EUR |
| VIE:MUMG | Vienna | Austria | EUR |
| OTC:MSHHF | OTC | United States | USD |
| Aquis:MUMD | Aquis | United Kingdom | EUR |
| Aquis:MUMD | Aquis | United Kingdom | EUR |
| BX Swiss:MUM | BX Swiss | Switzerland | CHF |
| BX Swiss:MUMEUR | BX Swiss | Switzerland | EUR |
| Turquoise:MUMD | Turquoise | United Kingdom | EUR |
Log in to ask 6ix AI your own questions about Mensch und Maschine Software SE.