Mensch and Maschine Software SE (MUM)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.94174757282 | 51.5 | 52.4 | 48.5 | 3663 | 50.4071097 | DE |
| 4 | 1.65 | 3.37768679632 | 48.85 | 52.4 | 47.6 | 3186 | 49.63831325 | DE |
| 12 | -1.9 | -3.62595419847 | 52.4 | 55.4 | 47.6 | 2225 | 50.54834985 | DE |
| 26 | -4.6 | -8.34845735027 | 55.1 | 58.3 | 47.6 | 1789 | 51.90612101 | DE |
| 52 | -1.4 | -2.69749518304 | 51.9 | 60.7 | 47.6 | 1468 | 53.34473303 | DE |
| 156 | -9.5 | -15.8333333333 | 60 | 61.6 | 40.25 | 3370 | 50.51631121 | DE |
| 260 | 16.4 | 48.0938416422 | 34.1 | 69.2 | 32.3 | 4966 | 53.125836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419620 | 51.4 | 0 | 0.00 | 51.5 | 51.8 | 50.8 | 1200 |
| 1742333220 | 51.4 | 0.8 | 1.58 | 50.6 | 51.8 | 50.1 | 1956 |
| 1742246820 | 50.6 | 0.4 | 0.80 | 52.4 | 52.4 | 49.5 | 6060 |
| 1741987620 | 50.2 | 0.8 | 1.62 | 49.1 | 51.5 | 48.5 | 6074 |
| 1741901220 | 49.4 | -1.6 | -3.14 | 51.5 | 51.7 | 49.15 | 3023 |
| 1741814820 | 51 | 0.4 | 0.79 | 50.7 | 51.6 | 50.7 | 818 |
| 1741728420 | 50.6 | -0.2 | -0.39 | 51.2 | 51.8 | 50.6 | 665 |
| 1741642020 | 50.8 | -0.9 | -1.74 | 51.8 | 52.4 | 50.8 | 1812 |
| 1741382820 | 51.7 | -0.5 | -0.96 | 51.9 | 52 | 51.2 | 1657 |
| 1741296420 | 52.2 | 2.5 | 5.03 | 49.7 | 52.3 | 49.3 | 5364 |
| 1741210020 | 49.7 | 1.75 | 3.65 | 47.9 | 49.95 | 47.9 | 7817 |
| 1741123620 | 47.95 | -0.8 | -1.64 | 48.35 | 48.7 | 47.6 | 2052 |
| 1741037220 | 48.75 | 0.65 | 1.35 | 48.4 | 48.85 | 48.1 | 3246 |
| 1740778020 | 48.1 | -0.1 | -0.21 | 48 | 48.4 | 47.85 | 1749 |
| 1740691620 | 48.2 | -0.4 | -0.82 | 48.6 | 48.6 | 48 | 1731 |
| 1740605220 | 48.6 | 0.45 | 0.93 | 48.35 | 48.65 | 48.05 | 2768 |
| 1740518820 | 48.15 | -0.3 | -0.62 | 48.1 | 48.75 | 48.05 | 1830 |
| 1740432420 | 48.45 | 0.15 | 0.31 | 48.45 | 48.65 | 47.65 | 2941 |
| 1740173220 | 48.3 | 0.05 | 0.10 | 48.5 | 48.65 | 48.05 | 5281 |
| 1740086820 | 48.25 | -0.6 | -1.23 | 48.85 | 48.85 | 48.15 | 5682 |
| 1740000420 | 48.85 | -0.45 | -0.91 | 49.1 | 49.9 | 48.75 | 3205 |
| 1739914020 | 49.3 | -0.3 | -0.60 | 49.6 | 49.7 | 48.9 | 4055 |
| 1739827620 | 49.6 | -0.6 | -1.20 | 50 | 50.2 | 49.4 | 2056 |
| 1739568420 | 50.2 | -0.4 | -0.79 | 50.8 | 51.6 | 49.8 | 8031 |
| 1739482020 | 50.6 | -0.3 | -0.59 | 50.9 | 51 | 49.35 | 6749 |
| 1739395620 | 50.9 | -1.1 | -2.12 | 51.6 | 51.6 | 50.8 | 1779 |
| 1739309220 | 52 | -0.1 | -0.19 | 51.6 | 52.7 | 51.5 | 1602 |
| 1739222820 | 52.1 | 1 | 1.96 | 50.5 | 52.2 | 50.2 | 2908 |
| 1738963620 | 51.1 | -0.7 | -1.35 | 51.6 | 51.9 | 51 | 1519 |
| 1738877220 | 51.8 | 0.1 | 0.19 | 52 | 52 | 51.6 | 979 |
| 1738790820 | 51.7 | 0.3 | 0.58 | 51.3 | 52.5 | 51.3 | 519 |
| 1738704420 | 51.4 | 0.1 | 0.19 | 51.4 | 51.9 | 51.4 | 494 |
| 1738618020 | 51.3 | -0.5 | -0.97 | 51.2 | 51.9 | 51.1 | 2259 |
| 1738358820 | 51.8 | 0.5 | 0.97 | 51.3 | 52.1 | 51.3 | 2757 |
| 1738272420 | 51.3 | -0.3 | -0.58 | 51.6 | 52 | 51.3 | 1202 |
| 1738186020 | 51.6 | 0.2 | 0.39 | 51.8 | 51.8 | 51 | 1921 |
| 1738099620 | 51.4 | -0.9 | -1.72 | 52 | 52.3 | 51.4 | 995 |
| 1738013220 | 52.3 | 0.1 | 0.19 | 52.2 | 52.5 | 51 | 3466 |
| 1737754020 | 52.2 | -0.2 | -0.38 | 52.3 | 52.5 | 52 | 463 |
| 1737667620 | 52.4 | -0.5 | -0.95 | 52.2 | 52.9 | 52.2 | 1375 |
| 1737581220 | 52.9 | 0.2 | 0.38 | 52.7 | 53.6 | 52.5 | 628 |
| 1737494820 | 52.7 | -0.1 | -0.19 | 52.5 | 52.7 | 52.1 | 932 |
| 1737408420 | 52.8 | 0.4 | 0.76 | 52.5 | 52.8 | 52.2 | 838 |
| 1737149220 | 52.4 | -0.2 | -0.38 | 52.8 | 52.9 | 52.1 | 950 |
| 1737062820 | 52.6 | -0.9 | -1.68 | 53.5 | 53.5 | 52.6 | 1043 |
| 1736976420 | 53.5 | 1 | 1.90 | 52.6 | 53.5 | 52.1 | 924 |
| 1736890020 | 52.5 | -1.3 | -2.42 | 53.7 | 54.2 | 52.5 | 607 |
| 1736803620 | 53.8 | 0 | 0.00 | 53.8 | 54 | 53.3 | 471 |
| 1736544420 | 53.8 | -0.6 | -1.10 | 54.4 | 54.4 | 53.4 | 320 |
| 1736458020 | 54.4 | 0.5 | 0.93 | 54.2 | 54.4 | 53.8 | 564 |
| 1736371620 | 53.9 | -0.6 | -1.10 | 54.5 | 54.8 | 53.5 | 1119 |
| 1736285220 | 54.5 | -0.5 | -0.91 | 55.2 | 55.3 | 54.1 | 1699 |
| 1736198820 | 55 | 1.2 | 2.23 | 53.9 | 55.4 | 53.7 | 1607 |
| 1735939620 | 53.8 | 0.7 | 1.32 | 53.1 | 54.2 | 53 | 1186 |
| 1735853220 | 53.1 | 0.1 | 0.19 | 53.1 | 53.7 | 52.9 | 936 |
| 1735594020 | 53 | 0 | 0.00 | 53.4 | 53.4 | 52.9 | 428 |
| 1735334820 | 53 | 0.5 | 0.95 | 52.4 | 53.4 | 52.4 | 495 |
| 1734989220 | 52.5 | -0.9 | -1.69 | 53.4 | 53.6 | 52.4 | 1091 |
| 1734730020 | 53.4 | 1 | 1.91 | 52.1 | 53.5 | 52.1 | 1043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
