|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 13,500 | 35.50 | 35.95 | 35.47 | 35.95 | 00:00:00 | 2005-07-12 | 14,700 | 35.90 | 36.06 | 35.75 | 35.80 | 00:00:00 | 2005-07-13 | 21,700 | 35.75 | 36.30 | 35.67 | 36.10 | 00:00:00 | 2005-07-14 | 16,300 | 36.25 | 36.55 | 36.25 | 36.45 | 00:00:00 | 2005-07-15 | 5,600 | 36.50 | 36.50 | 35.99 | 36.30 | 00:00:00 | 2005-07-18 | 20,700 | 36.40 | 36.86 | 36.25 | 36.71 | 00:00:00 | 2005-07-19 | 17,100 | 36.70 | 36.85 | 36.50 | 36.75 | 00:00:00 | 2005-07-20 | 24,500 | 36.60 | 37.00 | 36.60 | 36.95 | 00:00:00 | 2005-07-21 | 61,300 | 37.10 | 38.20 | 37.10 | 38.05 | 00:00:00 | 2005-07-22 | 44,200 | 38.15 | 38.84 | 38.15 | 38.75 | 00:00:00 | 2005-07-25 | 26,300 | 38.65 | 38.65 | 37.74 | 38.10 | 00:00:00 | 2005-07-26 | 17,600 | 38.00 | 38.23 | 37.60 | 37.70 | 00:00:00 | 2005-07-27 | 21,200 | 37.65 | 38.59 | 37.65 | 38.04 | 00:00:00 | 2005-07-28 | 25,900 | 38.55 | 38.58 | 38.13 | 38.45 | 00:00:00 | 2005-07-29 | 15,000 | 38.40 | 38.95 | 38.35 | 38.45 | 00:00:00 | 2005-08-01 | 14,800 | 38.30 | 38.73 | 38.30 | 38.60 | 00:00:00 | 2005-08-02 | 20,300 | 38.55 | 39.45 | 38.55 | 39.34 | 00:00:00 | 2005-08-03 | 23,900 | 39.33 | 39.80 | 39.29 | 39.75 | 00:00:00 | 2005-08-04 | 26,300 | 39.70 | 39.83 | 39.16 | 39.30 | 00:00:00 | 2005-08-05 | 46,000 | 38.90 | 39.12 | 37.85 | 38.05 | 00:00:00 | 2005-08-08 | 13,000 | 38.35 | 38.56 | 38.18 | 38.55 | 00:00:00 | 2005-08-09 | 45,000 | 38.54 | 39.03 | 38.40 | 38.95 | 00:00:00 | 2005-08-10 | 30,300 | 39.10 | 40.27 | 39.00 | 39.65 | 00:00:00 | 2005-08-11 | 55,100 | 40.00 | 41.20 | 39.85 | 40.85 | 00:00:00 | 2005-08-12 | 38,900 | 40.80 | 41.10 | 39.76 | 39.95 | 00:00:00 | 2005-08-15 | 22,800 | 39.94 | 40.20 | 39.48 | 39.55 | 00:00:00 | 2005-08-16 | 17,700 | 39.70 | 39.98 | 39.13 | 39.20 | 00:00:00 | 2005-08-17 | 18,600 | 39.00 | 40.20 | 38.65 | 40.10 | 00:00:00 | 2005-08-18 | 34,600 | 40.40 | 41.02 | 40.23 | 40.95 | 00:00:00 | 2005-08-19 | 52,300 | 40.85 | 42.88 | 40.84 | 42.77 | 00:00:00 | 2005-08-22 | 54,100 | 42.55 | 44.02 | 42.41 | 42.85 | 00:00:00 | 2005-08-23 | 25,800 | 42.85 | 42.85 | 42.10 | 42.40 | 00:00:00 | 2005-08-24 | 48,200 | 42.41 | 42.41 | 41.20 | 41.65 | 00:00:00 | 2005-08-25 | 31,200 | 41.10 | 41.48 | 40.75 | 41.30 | 00:00:00 | 2005-08-26 | 16,600 | 41.40 | 41.53 | 40.33 | 40.40 | 00:00:00 | 2005-08-29 | 29,100 | 39.80 | 41.32 | 39.78 | 41.31 | 00:00:00 | 2005-08-30 | 19,300 | 41.26 | 41.52 | 40.71 | 40.71 | 00:00:00 | 2005-08-31 | 10,900 | 40.55 | 41.05 | 40.55 | 40.83 | 00:00:00 | 2005-09-01 | 15,800 | 41.10 | 41.29 | 40.43 | 40.86 | 00:00:00 | 2005-09-02 | 14,700 | 40.85 | 41.05 | 40.75 | 41.05 | 00:00:00 | 2005-09-05 | 27,100 | 41.15 | 42.03 | 41.15 | 42.03 | 00:00:00 | 2005-09-06 | 19,100 | 41.90 | 42.70 | 41.90 | 42.65 | 00:00:00 | 2005-09-07 | 19,300 | 42.75 | 43.14 | 42.73 | 43.07 | 00:00:00 | 2005-09-08 | 18,800 | 43.10 | 43.57 | 43.10 | 43.25 | 00:00:00 | 2005-09-09 | 18,600 | 43.33 | 43.54 | 43.19 | 43.34 | 00:00:00 | 2005-09-12 | 52,000 | 43.30 | 43.69 | 43.30 | 43.55 | 00:00:00 | 2005-09-13 | 41,000 | 43.40 | 43.57 | 42.76 | 42.90 | 00:00:00 | 2005-09-14 | 34,900 | 42.50 | 42.90 | 42.50 | 42.70 | 00:00:00 | 2005-09-15 | 16,500 | 42.70 | 43.20 | 42.56 | 42.65 | 00:00:00 | 2005-09-16 | 20,500 | 42.60 | 43.12 | 42.47 | 42.65 | 00:00:00 | 2005-09-19 | 63,900 | 41.00 | 42.35 | 41.00 | 42.11 | 00:00:00 | 2005-09-20 | 15,200 | 42.05 | 42.66 | 41.94 | 42.50 | 00:00:00 | 2005-09-21 | 11,000 | 42.10 | 42.14 | 41.10 | 41.18 | 00:00:00 | 2005-09-22 | 11,300 | 41.00 | 42.01 | 41.00 | 41.48 | 00:00:00 | 2005-09-23 | 5,800 | 42.00 | 42.00 | 41.52 | 41.65 | 00:00:00 | 2005-09-26 | 15,600 | 41.95 | 42.36 | 41.93 | 42.17 | 00:00:00 | 2005-09-27 | 12,800 | 41.95 | 42.40 | 41.84 | 42.00 | 00:00:00 | 2005-09-28 | 15,300 | 42.35 | 42.70 | 42.05 | 42.55 | 00:00:00 | 2005-09-29 | 10,500 | 42.50 | 42.95 | 42.50 | 42.75 | 00:00:00 | 2005-09-30 | 11,600 | 42.95 | 42.99 | 42.64 | 42.65 | 00:00:00 | 2005-10-03 | 2,200 | 42.75 | 43.02 | 42.50 | 42.93 | 00:00:00 | 2005-10-04 | 8,400 | 42.90 | 43.06 | 42.44 | 43.06 | 00:00:00 | 2005-10-05 | 22,300 | 42.60 | 42.94 | 42.50 | 42.57 | 00:00:00 | 2005-10-06 | 22,800 | 42.00 | 42.05 | 40.98 | 41.00 | 00:00:00 | 2005-10-07 | 62,400 | 40.46 | 40.80 | 39.60 | 40.75 | 00:00:00 | 2005-10-10 | 16,700 | 40.70 | 41.25 | 40.70 | 41.10 | 00:00:00 | 2005-10-11 | 14,000 | 41.00 | 41.31 | 40.82 | 40.95 | 00:00:00 | 2005-10-12 | 7,600 | 40.90 | 41.30 | 40.60 | 40.75 | 00:00:00 | 2005-10-13 | 59,600 | 40.85 | 40.85 | 38.55 | 39.10 | 00:00:00 | 2005-10-14 | 15,100 | 39.20 | 39.53 | 38.83 | 39.10 | 00:00:00 | 2005-10-17 | 16,800 | 39.20 | 39.95 | 38.99 | 39.10 | 00:00:00 | 2005-10-18 | 53,900 | 39.30 | 39.65 | 38.60 | 38.83 | 00:00:00 | 2005-10-19 | 60,000 | 38.00 | 38.00 | 37.26 | 37.59 | 00:00:00 | 2005-10-20 | 19,300 | 38.10 | 38.43 | 37.89 | 38.04 | 00:00:00 | 2005-10-21 | 37,500 | 37.95 | 38.05 | 36.92 | 37.19 | 00:00:00 | 2005-10-24 | 14,400 | 37.00 | 38.05 | 37.00 | 38.04 | 00:00:00 | 2005-10-25 | 13,500 | 38.40 | 38.90 | 38.40 | 38.58 | 00:00:00 | 2005-10-26 | 12,000 | 38.55 | 38.86 | 38.40 | 38.40 | 00:00:00 | 2005-10-27 | 18,900 | 38.25 | 38.28 | 37.40 | 37.74 | 00:00:00 | 2005-10-28 | 17,000 | 37.70 | 38.15 | 37.19 | 38.15 | 00:00:00 | 2005-10-31 | 6,400 | 38.50 | 38.71 | 38.13 | 38.67 | 00:00:00 | 2005-11-01 | 6,500 | 38.80 | 39.75 | 38.48 | 39.60 | 00:00:00 | 2005-11-02 | 21,900 | 40.15 | 40.54 | 39.86 | 40.40 | 00:00:00 | 2005-11-03 | 19,200 | 40.60 | 40.75 | 40.29 | 40.50 | 00:00:00 | 2005-11-04 | 17,500 | 40.60 | 40.66 | 39.99 | 40.10 | 00:00:00 | 2005-11-07 | 10,500 | 40.00 | 40.40 | 39.99 | 40.25 | 00:00:00 | 2005-11-08 | 12,700 | 40.35 | 41.28 | 39.97 | 40.95 | 00:00:00 | 2005-11-09 | 15,100 | 41.10 | 41.96 | 41.10 | 41.95 | 00:00:00 | 2005-11-10 | 20,900 | 42.00 | 42.25 | 40.90 | 41.15 | 00:00:00 | 2005-11-11 | 15,300 | 41.60 | 41.65 | 41.38 | 41.50 | 00:00:00 | 2005-11-14 | 11,100 | 41.50 | 41.60 | 41.35 | 41.40 | 00:00:00 | 2005-11-15 | 8,800 | 41.40 | 41.86 | 41.40 | 41.50 | 00:00:00 | 2005-11-16 | 6,800 | 41.55 | 41.65 | 40.86 | 41.15 | 00:00:00 | 2005-11-17 | 10,100 | 41.50 | 41.90 | 41.35 | 41.55 | 00:00:00 | 2005-11-18 | 9,800 | 41.70 | 41.90 | 41.51 | 41.68 | 00:00:00 | 2005-11-21 | 13,900 | 41.90 | 42.08 | 41.65 | 41.80 | 00:00:00 | 2005-11-22 | 14,700 | 41.90 | 42.18 | 41.90 | 42.10 | 00:00:00 | 2005-11-23 | 13,800 | 42.15 | 42.95 | 42.15 | 42.95 | 00:00:00 | 2005-11-24 | 15,900 | 42.90 | 42.90 | 42.05 | 42.40 | 00:00:00 | 2005-11-25 | 7,600 | 42.50 | 42.50 | 41.94 | 42.10 | 00:00:00 | 2005-11-28 | 17,600 | 42.60 | 42.84 | 42.15 | 42.15 | 00:00:00 | 2005-11-29 | 7,200 | 42.15 | 42.55 | 41.90 | 42.50 | 00:00:00 | 2005-11-30 | 10,600 | 42.40 | 42.41 | 41.80 | 42.35 | 00:00:00 | 2005-12-01 | 18,300 | 42.30 | 42.57 | 42.06 | 42.49 | 00:00:00 | 2005-12-02 | 17,000 | 42.80 | 42.97 | 42.43 | 42.90 | 00:00:00 | 2005-12-05 | 15,400 | 42.90 | 43.25 | 42.83 | 43.20 | 00:00:00 | 2005-12-06 | 21,700 | 43.20 | 43.62 | 43.10 | 43.45 | 00:00:00 | 2005-12-07 | 12,800 | 43.35 | 43.74 | 43.27 | 43.35 | 00:00:00 | 2005-12-08 | 21,700 | 43.15 | 44.00 | 43.15 | 43.90 | 00:00:00 | 2005-12-09 | 6,900 | 43.80 | 43.87 | 43.48 | 43.55 | 00:00:00 | 2005-12-12 | 21,200 | 43.95 | 44.12 | 43.30 | 43.30 | 00:00:00 | 2005-12-13 | 9,000 | 43.55 | 43.69 | 43.30 | 43.30 | 00:00:00 | 2005-12-14 | 6,600 | 43.35 | 43.39 | 43.10 | 43.20 | 00:00:00 | 2005-12-15 | 11,200 | 43.30 | 43.34 | 42.65 | 42.69 | 00:00:00 | 2005-12-16 | 16,200 | 42.70 | 42.97 | 42.40 | 42.85 | 00:00:00 | 2005-12-19 | 14,800 | 42.65 | 43.19 | 42.57 | 42.94 | 00:00:00 | 2005-12-20 | 10,600 | 42.75 | 43.19 | 42.69 | 43.15 | 00:00:00 | 2005-12-21 | 21,400 | 43.20 | 43.85 | 43.11 | 43.85 | 00:00:00 | 2005-12-22 | 29,200 | 43.40 | 44.90 | 43.40 | 44.40 | 00:00:00 | 2005-12-23 | 20,800 | 44.60 | 44.70 | 44.41 | 44.66 | 00:00:00 | 2005-12-26 | 0 | 44.66 | 44.66 | 44.66 | 44.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|