|
MAN - [Ticker: MAN.F] | | Last Trade | 94.72 | Last Trade Time | 2017-11-01 - 12:10:00 | Variation | +0.08 (+0.09%) | Open | 94.72 | High | 94.72 | Low | 94.72 | Volume | 605 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 95.03 x 20,000 - 95.15 x 20,000 | Former Close | 94.64 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MAN.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-08-09 | 16,900 | 28.75 | 28.78 | 27.83 | 27.93 | 00:00:00 | 2004-08-10 | 9,800 | 27.90 | 28.45 | 27.90 | 28.15 | 00:00:00 | 2004-08-11 | 11,600 | 28.50 | 28.55 | 27.95 | 28.35 | 00:00:00 | 2004-08-12 | 38,500 | 28.60 | 28.60 | 26.60 | 26.85 | 00:00:00 | 2004-08-13 | 22,900 | 26.50 | 26.85 | 25.70 | 26.65 | 00:00:00 | 2004-08-16 | 12,300 | 26.50 | 27.00 | 26.20 | 26.90 | 00:00:00 | 2004-08-17 | 9,200 | 27.00 | 27.00 | 26.75 | 26.93 | 00:00:00 | 2004-08-18 | 7,300 | 27.00 | 27.00 | 26.60 | 26.97 | 00:00:00 | 2004-08-19 | 4,000 | 27.18 | 27.18 | 26.60 | 26.65 | 00:00:00 | 2004-08-20 | 8,900 | 26.51 | 26.65 | 26.30 | 26.40 | 00:00:00 | 2004-08-23 | 11,000 | 26.65 | 27.67 | 26.65 | 27.60 | 00:00:00 | 2004-08-24 | 12,700 | 27.60 | 28.30 | 27.20 | 28.00 | 00:00:00 | 2004-08-25 | 9,000 | 28.15 | 28.20 | 27.70 | 28.00 | 00:00:00 | 2004-08-26 | 12,500 | 28.35 | 28.42 | 28.20 | 28.25 | 00:00:00 | 2004-08-27 | 9,600 | 28.20 | 28.30 | 27.95 | 28.30 | 00:00:00 | 2004-08-30 | 10,100 | 28.40 | 28.40 | 27.90 | 28.12 | 00:00:00 | 2004-08-31 | 3,500 | 27.90 | 28.33 | 27.63 | 27.87 | 00:00:00 | 2004-09-01 | 4,500 | 28.00 | 28.15 | 27.90 | 27.90 | 00:00:00 | 2004-09-02 | 4,200 | 27.90 | 28.20 | 27.70 | 28.05 | 00:00:00 | 2004-09-03 | 4,500 | 28.00 | 28.35 | 27.85 | 28.30 | 00:00:00 | 2004-09-06 | 29,500 | 28.70 | 28.85 | 28.48 | 28.70 | 00:00:00 | 2004-09-07 | 14,700 | 28.70 | 29.12 | 28.60 | 29.00 | 00:00:00 | 2004-09-08 | 10,700 | 29.10 | 29.10 | 28.70 | 28.90 | 00:00:00 | 2004-09-09 | 9,100 | 28.87 | 29.08 | 28.65 | 28.82 | 00:00:00 | 2004-09-10 | 8,500 | 28.90 | 29.12 | 28.90 | 29.08 | 00:00:00 | 2004-09-13 | 17,600 | 29.20 | 29.25 | 28.88 | 29.02 | 00:00:00 | 2004-09-14 | 9,700 | 29.00 | 29.05 | 28.85 | 28.95 | 00:00:00 | 2004-09-15 | 16,200 | 28.92 | 29.05 | 28.53 | 28.74 | 00:00:00 | 2004-09-16 | 12,500 | 28.63 | 28.92 | 28.55 | 28.75 | 00:00:00 | 2004-09-17 | 5,600 | 28.55 | 28.94 | 28.55 | 28.67 | 00:00:00 | 2004-09-20 | 12,000 | 28.73 | 29.05 | 28.52 | 28.65 | 00:00:00 | 2004-09-21 | 24,300 | 28.73 | 29.13 | 28.73 | 28.88 | 00:00:00 | 2004-09-22 | 14,100 | 28.93 | 28.98 | 28.68 | 28.78 | 00:00:00 | 2004-09-23 | 19,400 | 28.75 | 28.82 | 27.87 | 28.03 | 00:00:00 | 2004-09-24 | 17,800 | 27.88 | 27.94 | 27.53 | 27.86 | 00:00:00 | 2004-09-27 | 5,700 | 27.83 | 27.83 | 27.45 | 27.72 | 00:00:00 | 2004-09-28 | 9,100 | 27.50 | 27.65 | 27.23 | 27.43 | 00:00:00 | 2004-09-29 | 4,600 | 27.50 | 27.88 | 27.50 | 27.78 | 00:00:00 | 2004-09-30 | 7,700 | 28.00 | 28.15 | 27.46 | 27.50 | 00:00:00 | 2004-10-01 | 4,200 | 27.60 | 27.92 | 27.17 | 27.73 | 00:00:00 | 2004-10-04 | 9,400 | 28.10 | 28.61 | 27.93 | 28.37 | 00:00:00 | 2004-10-05 | 7,600 | 28.30 | 28.68 | 28.15 | 28.57 | 00:00:00 | 2004-10-06 | 6,600 | 28.65 | 28.85 | 28.45 | 28.70 | 00:00:00 | 2004-10-07 | 5,200 | 28.73 | 28.90 | 28.54 | 28.54 | 00:00:00 | 2004-10-08 | 4,700 | 28.43 | 28.78 | 28.30 | 28.39 | 00:00:00 | 2004-10-11 | 7,600 | 28.38 | 28.45 | 28.30 | 28.33 | 00:00:00 | 2004-10-12 | 11,900 | 28.30 | 28.40 | 27.68 | 27.88 | 00:00:00 | 2004-10-13 | 6,600 | 28.07 | 28.27 | 27.86 | 27.88 | 00:00:00 | 2004-10-14 | 7,900 | 27.80 | 27.84 | 27.46 | 27.51 | 00:00:00 | 2004-10-15 | 13,000 | 27.33 | 28.18 | 27.30 | 27.93 | 00:00:00 | 2004-10-18 | 10,800 | 27.95 | 27.95 | 27.40 | 27.70 | 00:00:00 | 2004-10-19 | 10,000 | 27.90 | 28.27 | 27.90 | 28.27 | 00:00:00 | 2004-10-20 | 7,300 | 27.85 | 28.17 | 27.50 | 27.70 | 00:00:00 | 2004-10-21 | 10,400 | 27.70 | 27.92 | 27.50 | 27.60 | 00:00:00 | 2004-10-22 | 6,000 | 27.85 | 28.00 | 27.72 | 27.78 | 00:00:00 | 2004-10-25 | 20,100 | 27.25 | 27.40 | 26.63 | 27.30 | 00:00:00 | 2004-10-26 | 3,900 | 27.20 | 27.34 | 27.06 | 27.34 | 00:00:00 | 2004-10-27 | 4,200 | 27.35 | 27.50 | 27.10 | 27.41 | 00:00:00 | 2004-10-28 | 4,700 | 27.57 | 27.75 | 27.15 | 27.32 | 00:00:00 | 2004-10-29 | 6,300 | 27.45 | 27.45 | 27.10 | 27.22 | 00:00:00 | 2004-11-01 | 5,500 | 27.22 | 27.52 | 27.19 | 27.35 | 00:00:00 | 2004-11-02 | 10,400 | 27.48 | 28.03 | 27.45 | 27.93 | 00:00:00 | 2004-11-03 | 12,300 | 28.20 | 28.28 | 27.81 | 27.83 | 00:00:00 | 2004-11-04 | 11,200 | 27.90 | 28.10 | 27.52 | 27.87 | 00:00:00 | 2004-11-05 | 19,900 | 28.10 | 28.10 | 27.46 | 27.89 | 00:00:00 | 2004-11-08 | 7,600 | 27.80 | 28.00 | 27.70 | 27.91 | 00:00:00 | 2004-11-09 | 15,800 | 27.95 | 28.75 | 27.95 | 28.59 | 00:00:00 | 2004-11-10 | 10,200 | 28.83 | 28.98 | 28.70 | 28.90 | 00:00:00 | 2004-11-11 | 23,300 | 28.77 | 29.40 | 28.45 | 29.15 | 00:00:00 | 2004-11-12 | 9,600 | 29.30 | 29.40 | 28.90 | 29.00 | 00:00:00 | 2004-11-15 | 9,900 | 29.00 | 29.18 | 28.80 | 28.92 | 00:00:00 | 2004-11-16 | 6,900 | 28.80 | 28.88 | 28.60 | 28.63 | 00:00:00 | 2004-11-17 | 9,200 | 28.50 | 29.31 | 28.50 | 29.25 | 00:00:00 | 2004-11-18 | 16,500 | 29.12 | 29.35 | 28.94 | 29.18 | 00:00:00 | 2004-11-19 | 7,900 | 29.20 | 29.42 | 28.80 | 28.80 | 00:00:00 | 2004-11-22 | 5,800 | 28.53 | 28.92 | 28.53 | 28.86 | 00:00:00 | 2004-11-23 | 7,400 | 29.18 | 29.27 | 28.84 | 28.84 | 00:00:00 | 2004-11-24 | 3,200 | 28.90 | 29.10 | 28.78 | 28.78 | 00:00:00 | 2004-11-25 | 11,700 | 29.00 | 29.00 | 28.80 | 28.80 | 00:00:00 | 2004-11-26 | 7,200 | 28.70 | 28.70 | 28.60 | 28.70 | 00:00:00 | 2004-11-29 | 6,500 | 28.77 | 28.99 | 28.65 | 28.65 | 00:00:00 | 2004-11-30 | 9,400 | 28.75 | 28.82 | 28.40 | 28.57 | 00:00:00 | 2004-12-01 | 6,400 | 28.25 | 28.60 | 28.25 | 28.53 | 00:00:00 | 2004-12-02 | 6,900 | 28.80 | 28.80 | 28.45 | 28.45 | 00:00:00 | 2004-12-03 | 5,300 | 28.40 | 28.64 | 28.38 | 28.53 | 00:00:00 | 2004-12-06 | 6,900 | 28.30 | 28.54 | 28.12 | 28.46 | 00:00:00 | 2004-12-07 | 7,000 | 28.32 | 28.95 | 28.32 | 28.65 | 00:00:00 | 2004-12-08 | 5,000 | 28.53 | 28.64 | 28.40 | 28.40 | 00:00:00 | 2004-12-09 | 10,600 | 28.46 | 28.52 | 27.73 | 27.89 | 00:00:00 | 2004-12-10 | 8,100 | 27.85 | 28.07 | 27.85 | 27.96 | 00:00:00 | 2004-12-13 | 5,100 | 28.17 | 28.17 | 27.80 | 28.14 | 00:00:00 | 2004-12-14 | 9,100 | 28.15 | 28.26 | 27.91 | 28.00 | 00:00:00 | 2004-12-15 | 7,600 | 28.20 | 28.38 | 28.03 | 28.21 | 00:00:00 | 2004-12-16 | 14,600 | 28.15 | 28.20 | 27.75 | 27.93 | 00:00:00 | 2004-12-17 | 6,600 | 28.00 | 28.10 | 27.60 | 27.60 | 00:00:00 | 2004-12-20 | 14,100 | 27.63 | 28.07 | 27.63 | 27.85 | 00:00:00 | 2004-12-21 | 4,900 | 27.85 | 27.97 | 27.83 | 27.87 | 00:00:00 | 2004-12-22 | 7,400 | 27.90 | 28.00 | 27.71 | 27.83 | 00:00:00 | 2004-12-23 | 7,100 | 27.78 | 28.03 | 27.78 | 27.99 | 00:00:00 | 2004-12-24 | 0 | 27.99 | 27.99 | 27.99 | 27.99 | 00:00:00 | 2004-12-27 | 7,900 | 27.81 | 28.15 | 27.81 | 27.92 | 00:00:00 | 2004-12-28 | 19,600 | 28.01 | 28.12 | 27.98 | 28.00 | 00:00:00 | 2004-12-29 | 4,600 | 28.16 | 28.17 | 27.80 | 28.00 | 00:00:00 | 2004-12-30 | 12,100 | 28.00 | 28.30 | 28.00 | 28.23 | 00:00:00 | 2004-12-31 | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 00:00:00 | 2005-01-03 | 47,000 | 28.60 | 29.55 | 28.43 | 29.46 | 00:00:00 | 2005-01-04 | 26,600 | 29.52 | 29.99 | 29.52 | 29.67 | 00:00:00 | 2005-01-05 | 14,500 | 29.55 | 29.55 | 29.15 | 29.32 | 00:00:00 | 2005-01-06 | 9,700 | 29.17 | 29.48 | 29.17 | 29.48 | 00:00:00 | 2005-01-07 | 13,300 | 29.50 | 29.75 | 29.45 | 29.67 | 00:00:00 | 2005-01-10 | 17,000 | 29.68 | 30.08 | 29.67 | 29.90 | 00:00:00 | 2005-01-11 | 25,100 | 30.04 | 30.04 | 29.45 | 29.50 | 00:00:00 | 2005-01-12 | 55,700 | 29.00 | 29.22 | 28.75 | 29.12 | 00:00:00 | 2005-01-13 | 39,100 | 29.15 | 29.57 | 29.15 | 29.30 | 00:00:00 | 2005-01-14 | 20,300 | 29.35 | 29.70 | 29.17 | 29.65 | 00:00:00 | 2005-01-17 | 31,200 | 29.73 | 30.12 | 29.65 | 30.07 | 00:00:00 | 2005-01-18 | 18,300 | 30.10 | 30.25 | 29.70 | 29.93 | 00:00:00 | 2005-01-19 | 23,600 | 30.05 | 30.28 | 29.90 | 30.23 | 00:00:00 | 2005-01-20 | 23,400 | 30.20 | 30.35 | 29.80 | 29.95 | 00:00:00 | 2005-01-21 | 16,500 | 30.03 | 30.50 | 29.75 | 30.43 | 00:00:00 | 2005-01-24 | 18,900 | 30.45 | 30.52 | 30.17 | 30.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|