|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 44.66 | 44.66 | 44.66 | 44.66 | 00:00:00 | | 2005-12-27 | 11,000 | 44.75 | 44.93 | 44.59 | 44.87 | 00:00:00 | | 2005-12-28 | 16,100 | 44.80 | 44.97 | 44.50 | 44.95 | 00:00:00 | | 2005-12-29 | 30,700 | 44.95 | 45.47 | 44.93 | 45.20 | 00:00:00 | | 2005-12-30 | 13,000 | 45.00 | 45.55 | 44.95 | 45.08 | 00:00:00 | | 2006-01-02 | 12,600 | 45.00 | 45.45 | 45.00 | 45.45 | 00:00:00 | | 2006-01-03 | 30,600 | 45.48 | 45.56 | 44.15 | 44.50 | 00:00:00 | | 2006-01-04 | 41,500 | 45.00 | 46.70 | 44.96 | 46.40 | 00:00:00 | | 2006-01-05 | 24,400 | 46.80 | 46.90 | 45.75 | 45.90 | 00:00:00 | | 2006-01-06 | 7,300 | 45.90 | 46.25 | 45.90 | 46.20 | 00:00:00 | | 2006-01-09 | 21,900 | 46.40 | 46.95 | 46.05 | 46.90 | 00:00:00 | | 2006-01-10 | 22,200 | 47.00 | 47.30 | 45.76 | 46.25 | 00:00:00 | | 2006-01-11 | 11,300 | 46.70 | 46.91 | 46.37 | 46.80 | 00:00:00 | | 2006-01-12 | 14,900 | 46.75 | 47.50 | 46.60 | 47.25 | 00:00:00 | | 2006-01-13 | 12,300 | 47.35 | 47.43 | 46.48 | 46.75 | 00:00:00 | | 2006-01-16 | 12,800 | 46.70 | 47.03 | 46.45 | 46.85 | 00:00:00 | | 2006-01-17 | 9,100 | 46.60 | 46.60 | 46.18 | 46.20 | 00:00:00 | | 2006-01-18 | 29,800 | 45.90 | 46.21 | 45.40 | 45.95 | 00:00:00 | | 2006-01-19 | 26,700 | 46.30 | 46.32 | 44.88 | 45.30 | 00:00:00 | | 2006-01-20 | 14,500 | 45.28 | 45.51 | 45.00 | 45.00 | 00:00:00 | | 2006-01-23 | 45,600 | 44.60 | 44.75 | 44.10 | 44.70 | 00:00:00 | | 2006-01-24 | 8,800 | 44.50 | 45.33 | 44.25 | 44.35 | 00:00:00 | | 2006-01-25 | 11,700 | 44.50 | 44.77 | 44.24 | 44.55 | 00:00:00 | | 2006-01-26 | 14,500 | 44.50 | 46.50 | 44.50 | 46.45 | 00:00:00 | | 2006-01-27 | 23,600 | 46.80 | 48.05 | 46.70 | 48.01 | 00:00:00 | | 2006-01-30 | 18,900 | 47.90 | 47.90 | 47.00 | 47.35 | 00:00:00 | | 2006-01-31 | 14,400 | 47.50 | 47.75 | 47.28 | 47.31 | 00:00:00 | | 2006-02-01 | 12,300 | 47.00 | 48.05 | 47.00 | 47.90 | 00:00:00 | | 2006-02-02 | 14,300 | 48.00 | 48.48 | 47.95 | 48.15 | 00:00:00 | | 2006-02-03 | 11,300 | 48.10 | 48.36 | 47.13 | 47.65 | 00:00:00 | | 2006-02-06 | 16,200 | 47.90 | 48.42 | 47.46 | 48.35 | 00:00:00 | | 2006-02-07 | 23,500 | 48.40 | 49.14 | 48.39 | 48.91 | 00:00:00 | | 2006-02-08 | 13,000 | 48.30 | 48.85 | 48.30 | 48.85 | 00:00:00 | | 2006-02-09 | 16,000 | 48.60 | 49.95 | 48.60 | 49.75 | 00:00:00 | | 2006-02-10 | 13,300 | 49.70 | 49.80 | 49.45 | 49.75 | 00:00:00 | | 2006-02-13 | 13,200 | 49.85 | 49.96 | 49.30 | 49.45 | 00:00:00 | | 2006-02-14 | 39,100 | 49.50 | 49.80 | 49.06 | 49.30 | 00:00:00 | | 2006-02-15 | 10,300 | 48.90 | 49.30 | 48.48 | 48.85 | 00:00:00 | | 2006-02-16 | 15,500 | 49.22 | 49.64 | 49.12 | 49.39 | 00:00:00 | | 2006-02-17 | 25,800 | 49.30 | 49.71 | 49.19 | 49.47 | 00:00:00 | | 2006-02-20 | 48,800 | 49.50 | 51.23 | 49.06 | 51.19 | 00:00:00 | | 2006-02-21 | 63,800 | 51.60 | 53.59 | 51.55 | 52.90 | 00:00:00 | | 2006-02-22 | 23,700 | 52.80 | 52.90 | 51.98 | 52.55 | 00:00:00 | | 2006-02-23 | 30,800 | 52.45 | 53.25 | 52.45 | 52.70 | 00:00:00 | | 2006-02-24 | 15,500 | 52.20 | 53.00 | 52.10 | 52.95 | 00:00:00 | | 2006-02-27 | 15,000 | 53.15 | 53.82 | 53.04 | 53.55 | 00:00:00 | | 2006-02-28 | 21,300 | 53.95 | 54.11 | 52.31 | 52.85 | 00:00:00 | | 2006-03-01 | 20,300 | 52.85 | 55.30 | 52.85 | 55.30 | 00:00:00 | | 2006-03-02 | 19,300 | 55.00 | 55.31 | 54.15 | 54.17 | 00:00:00 | | 2006-03-03 | 19,100 | 54.25 | 54.77 | 54.18 | 54.50 | 00:00:00 | | 2006-03-06 | 13,400 | 54.60 | 54.97 | 54.17 | 54.95 | 00:00:00 | | 2006-03-07 | 25,700 | 54.40 | 55.02 | 53.44 | 53.78 | 00:00:00 | | 2006-03-08 | 20,000 | 54.10 | 54.16 | 52.62 | 52.75 | 00:00:00 | | 2006-03-09 | 8,600 | 52.97 | 53.81 | 52.97 | 53.67 | 00:00:00 | | 2006-03-10 | 8,600 | 53.60 | 54.00 | 53.26 | 54.00 | 00:00:00 | | 2006-03-13 | 10,500 | 54.22 | 54.22 | 53.43 | 53.80 | 00:00:00 | | 2006-03-14 | 9,300 | 53.70 | 53.92 | 52.94 | 53.41 | 00:00:00 | | 2006-03-15 | 24,200 | 53.55 | 57.30 | 52.86 | 54.50 | 00:00:00 | | 2006-03-16 | 24,000 | 55.00 | 55.60 | 54.82 | 55.00 | 00:00:00 | | 2006-03-17 | 9,500 | 55.10 | 55.24 | 54.10 | 54.48 | 00:00:00 | | 2006-03-20 | 9,600 | 55.13 | 55.57 | 54.97 | 55.10 | 00:00:00 | | 2006-03-21 | 11,100 | 55.20 | 55.20 | 54.72 | 55.20 | 00:00:00 | | 2006-03-22 | 9,400 | 54.60 | 55.25 | 54.49 | 55.25 | 00:00:00 | | 2006-03-23 | 20,300 | 55.20 | 55.90 | 55.18 | 55.70 | 00:00:00 | | 2006-03-24 | 15,900 | 55.40 | 55.56 | 55.00 | 55.10 | 00:00:00 | | 2006-03-27 | 0 | 55.10 | 55.10 | 55.10 | 55.10 | 00:00:00 | | 2006-03-28 | 8,400 | 54.10 | 55.22 | 54.10 | 55.15 | 00:00:00 | | 2006-03-29 | 11,400 | 55.00 | 55.77 | 54.92 | 55.77 | 00:00:00 | | 2006-03-30 | 34,800 | 55.98 | 57.21 | 55.98 | 57.15 | 00:00:00 | | 2006-03-31 | 20,900 | 57.25 | 58.11 | 57.18 | 57.40 | 00:00:00 | | 2006-04-03 | 26,300 | 57.80 | 59.00 | 57.61 | 58.95 | 00:00:00 | | 2006-04-04 | 22,500 | 58.50 | 59.35 | 57.41 | 59.28 | 00:00:00 | | 2006-04-05 | 31,500 | 59.20 | 60.09 | 58.98 | 59.85 | 00:00:00 | | 2006-04-06 | 13,900 | 59.60 | 59.60 | 58.23 | 59.06 | 00:00:00 | | 2006-04-07 | 14,900 | 59.10 | 59.54 | 57.53 | 58.00 | 00:00:00 | | 2006-04-10 | 11,100 | 57.70 | 58.36 | 57.56 | 58.20 | 00:00:00 | | 2006-04-11 | 10,800 | 57.90 | 58.55 | 57.39 | 57.40 | 00:00:00 | | 2006-04-12 | 18,900 | 57.00 | 57.45 | 56.19 | 57.25 | 00:00:00 | | 2006-04-13 | 9,900 | 57.00 | 57.50 | 56.80 | 57.08 | 00:00:00 | | 2006-04-14 | 0 | 57.08 | 57.08 | 57.08 | 57.08 | 00:00:00 | | 2006-04-17 | 0 | 57.08 | 57.08 | 57.08 | 57.08 | 00:00:00 | | 2006-04-18 | 22,100 | 56.80 | 58.00 | 56.60 | 57.93 | 00:00:00 | | 2006-04-19 | 30,400 | 58.45 | 61.32 | 58.45 | 61.27 | 00:00:00 | | 2006-04-20 | 20,700 | 60.85 | 61.82 | 60.28 | 61.43 | 00:00:00 | | 2006-04-21 | 15,500 | 60.70 | 62.62 | 60.70 | 62.62 | 00:00:00 | | 2006-04-24 | 14,300 | 62.25 | 62.74 | 61.87 | 62.53 | 00:00:00 | | 2006-04-25 | 14,000 | 62.85 | 63.91 | 61.74 | 62.13 | 00:00:00 | | 2006-04-26 | 14,000 | 62.05 | 62.19 | 60.76 | 61.28 | 00:00:00 | | 2006-04-27 | 13,000 | 61.35 | 61.68 | 60.33 | 60.83 | 00:00:00 | | 2006-04-28 | 17,400 | 60.98 | 61.01 | 59.80 | 60.08 | 00:00:00 | | 2006-05-01 | 0 | 60.08 | 60.08 | 60.08 | 60.08 | 00:00:00 | | 2006-05-02 | 21,300 | 60.05 | 62.68 | 60.05 | 62.63 | 00:00:00 | | 2006-05-03 | 19,100 | 62.75 | 63.51 | 61.87 | 62.03 | 00:00:00 | | 2006-05-04 | 36,300 | 64.00 | 66.63 | 63.51 | 66.20 | 00:00:00 | | 2006-05-05 | 38,000 | 66.15 | 69.60 | 66.05 | 69.47 | 00:00:00 | | 2006-05-08 | 30,700 | 69.20 | 69.20 | 67.57 | 67.63 | 00:00:00 | | 2006-05-09 | 19,700 | 67.75 | 67.91 | 66.65 | 66.93 | 00:00:00 | | 2006-05-10 | 18,900 | 66.65 | 67.94 | 65.80 | 67.88 | 00:00:00 | | 2006-05-11 | 18,000 | 67.80 | 68.53 | 66.75 | 66.75 | 00:00:00 | | 2006-05-12 | 24,000 | 66.55 | 67.10 | 64.21 | 64.46 | 00:00:00 | | 2006-05-15 | 71,500 | 63.60 | 63.60 | 61.50 | 61.93 | 00:00:00 | | 2006-05-16 | 37,300 | 61.90 | 62.34 | 60.65 | 61.95 | 00:00:00 | | 2006-05-17 | 50,500 | 62.50 | 62.93 | 59.10 | 59.45 | 00:00:00 | | 2006-05-18 | 95,200 | 59.00 | 59.45 | 57.00 | 58.00 | 00:00:00 | | 2006-05-19 | 28,600 | 58.20 | 60.10 | 58.20 | 58.98 | 00:00:00 | | 2006-05-22 | 70,600 | 58.15 | 58.15 | 53.90 | 54.50 | 00:00:00 | | 2006-05-23 | 62,500 | 54.00 | 58.46 | 53.70 | 58.27 | 00:00:00 | | 2006-05-24 | 36,200 | 57.70 | 58.39 | 55.31 | 55.83 | 00:00:00 | | 2006-05-25 | 4,000 | 55.65 | 57.10 | 55.36 | 57.08 | 00:00:00 | | 2006-05-26 | 24,000 | 57.95 | 58.50 | 56.88 | 58.05 | 00:00:00 | | 2006-05-29 | 18,700 | 58.15 | 58.52 | 57.38 | 57.85 | 00:00:00 | | 2006-05-30 | 18,400 | 57.50 | 57.65 | 55.74 | 56.08 | 00:00:00 | | 2006-05-31 | 41,200 | 55.00 | 56.42 | 53.60 | 56.08 | 00:00:00 | | 2006-06-01 | 16,900 | 56.45 | 57.60 | 55.74 | 57.45 | 00:00:00 | | 2006-06-02 | 21,200 | 58.50 | 59.39 | 57.78 | 58.03 | 00:00:00 | | 2006-06-05 | 2,600 | 58.00 | 58.92 | 57.34 | 57.65 | 00:00:00 | | 2006-06-06 | 38,200 | 56.00 | 56.86 | 54.40 | 55.33 | 00:00:00 | | 2006-06-07 | 24,000 | 54.50 | 55.65 | 54.34 | 54.85 | 00:00:00 | | 2006-06-08 | 117,300 | 52.45 | 52.45 | 50.00 | 50.40 | 00:00:00 | | 2006-06-09 | 34,800 | 52.60 | 53.00 | 51.21 | 51.55 | 00:00:00 | | 2006-06-12 | 22,600 | 52.65 | 52.65 | 50.85 | 51.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
