Italia markets closed

Mensch und Maschine Software SE (MUM.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
56,30+0,50 (+0,90%)
Alla chiusura: 07:30PM CEST
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202455,7056,7055,7056,3056,30-
16 mag 202454,7057,0054,3055,8055,80-
15 mag 202454,3054,5052,9054,5054,50-
14 mag 202453,4054,3053,4054,3054,30-
13 mag 202453,9054,0053,5053,5053,50-
10 mag 202454,2054,7053,9053,9053,90-
09 mag 202454,1054,5054,1054,4054,40-
09 mag 20241.65 Dividendo
08 mag 202455,7056,3055,7055,9054,25-
07 mag 202457,5057,9055,8055,8054,15-
06 mag 202456,8057,5056,8057,4055,71-
03 mag 202455,4057,3055,4057,3055,61-
02 mag 202455,2055,3055,1055,3053,67-
30 apr 202453,7055,2053,7055,0053,38-
29 apr 202452,7053,5052,7053,5051,92-
26 apr 202452,3052,7052,3052,7051,14-
25 apr 202452,4052,7051,8051,8050,27-
24 apr 202452,6052,8052,4052,4050,85-
23 apr 202451,8052,6051,6052,6051,05-
22 apr 202451,3052,0051,1052,0050,47-
19 apr 202450,5051,3049,5051,3049,79-
18 apr 202449,4049,7549,4049,7548,28-
17 apr 202450,1050,1049,2549,2547,80-
16 apr 202450,3050,4049,6550,0048,52-
15 apr 202450,0050,2049,6049,9048,43-
12 apr 202450,4050,4049,5549,5548,09-
11 apr 202449,4050,2049,4050,0048,52-
10 apr 202450,0050,0049,4049,4047,94300
09 apr 202450,8050,8049,6549,6548,18-
08 apr 202450,0050,8050,0050,8049,30-
05 apr 202450,8050,8050,2050,2048,72-
04 apr 202451,2051,3050,9051,3049,79-
03 apr 202451,6051,6050,9051,2049,69-
02 apr 202453,1053,1051,3051,3049,79-
28 mar 202452,9053,6052,8052,8051,2480
27 mar 202453,2053,3052,9052,9051,34-
26 mar 202452,9053,2052,9053,2051,63-
25 mar 202454,3054,3052,9052,9051,34-
22 mar 202453,6054,3053,6054,3052,70-
21 mar 202451,5053,7051,5053,4051,8293
20 mar 202451,1051,5051,1051,4049,88-
19 mar 202451,9051,9051,1051,1049,59-
18 mar 202450,4052,0050,2052,0050,47-
15 mar 202451,1051,1048,9049,8548,38-
14 mar 202448,4051,2048,4051,2049,69-
13 mar 202449,1049,6048,4048,4046,97-
12 mar 202449,1549,6049,0049,0047,55-
11 mar 202449,7549,9049,5549,9048,43-
08 mar 202450,1050,1049,1049,9048,43-
07 mar 202448,6550,1048,6550,1048,62-
06 mar 202449,3549,8548,6548,6547,21-
05 mar 202448,7549,8548,7548,9047,46-
04 mar 202450,0050,1049,7549,7548,28-
01 mar 202448,4050,0048,4050,0048,52-
29 feb 202449,7049,8548,2548,2546,83-
28 feb 202449,7049,8049,1049,6548,18-
27 feb 202449,3549,6049,3549,6048,14-
26 feb 202449,9049,9049,5549,5548,0924
23 feb 202449,6549,8049,5049,6548,18-
22 feb 202450,1050,3049,8049,9048,43-
21 feb 202450,4050,4049,9050,1048,62-
20 feb 202451,6051,6050,4050,4048,91-
19 feb 202451,5051,6051,4051,6050,08-
16 feb 202450,9051,7050,9051,5049,98-
15 feb 202451,2051,8051,1051,1049,59-
14 feb 202451,2051,7051,2051,6050,08-
13 feb 202451,3051,6051,2051,2049,69-
12 feb 202451,4051,7051,3051,3049,79-
09 feb 202450,9051,6050,9051,3049,79-
08 feb 202450,9051,6050,4050,4048,91-
07 feb 202450,0050,9050,0050,9049,40-
06 feb 202450,8050,9050,2050,2048,72-
05 feb 202450,6051,2050,6050,8049,30-
02 feb 202450,1050,8050,1050,8049,30-
01 feb 202450,6050,6049,9049,9048,43-
31 gen 202450,0050,8050,0050,7049,20-
30 gen 202450,4050,9050,0050,0048,52-
29 gen 202450,1050,2049,9050,2048,72-
26 gen 202450,4050,5049,9049,9048,43-
25 gen 202450,0050,7049,9050,3048,82-
24 gen 202450,5050,6050,0050,0048,52-
23 gen 202451,5051,5050,5050,5049,01-
22 gen 202451,5052,4051,5051,5049,98-
19 gen 202452,2052,2051,4051,7050,17-
18 gen 202450,7052,2050,7052,2050,66-
17 gen 202451,5051,5050,4050,4048,91-
16 gen 202450,2051,6050,2051,4049,88-
15 gen 202450,2050,3050,2050,2048,72-
12 gen 202449,6550,8049,6550,2048,72-
11 gen 202451,7051,7050,2050,2048,7260
10 gen 202451,0051,7051,0051,7050,17-
09 gen 202451,0051,6050,9051,0049,49-
08 gen 202451,0051,1050,9051,1049,59-
05 gen 202451,9051,9050,8050,8049,30-
04 gen 202452,4052,4052,0052,0050,47-
03 gen 202453,8053,8052,4052,4050,85-
02 gen 202454,6054,6053,5053,7052,11-
29 dic 202354,2054,8054,2054,5052,89-
28 dic 202353,6054,4053,6054,2052,60-
27 dic 202353,9054,6053,9053,9052,31-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...