|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 22,600 | 52.65 | 52.65 | 50.85 | 51.34 | 00:00:00 | | 2006-06-13 | 66,600 | 49.90 | 50.50 | 48.97 | 50.33 | 00:00:00 | | 2006-06-14 | 32,400 | 50.10 | 51.38 | 49.55 | 51.33 | 00:00:00 | | 2006-06-19 | 16,100 | 52.50 | 53.38 | 51.90 | 52.70 | 00:00:00 | | 2006-06-20 | 8,100 | 52.30 | 53.75 | 51.90 | 53.75 | 00:00:00 | | 2006-06-21 | 15,700 | 54.00 | 54.10 | 52.98 | 53.90 | 00:00:00 | | 2006-06-22 | 22,000 | 54.50 | 54.96 | 54.00 | 54.35 | 00:00:00 | | 2006-06-23 | 11,900 | 54.80 | 54.80 | 53.33 | 53.63 | 00:00:00 | | 2006-06-26 | 10,600 | 54.50 | 55.13 | 53.89 | 54.63 | 00:00:00 | | 2006-06-27 | 12,600 | 55.30 | 55.46 | 53.57 | 53.75 | 00:00:00 | | 2006-06-28 | 10,500 | 53.50 | 53.78 | 52.75 | 52.98 | 00:00:00 | | 2006-06-29 | 14,800 | 53.40 | 55.56 | 53.40 | 55.08 | 00:00:00 | | 2006-06-30 | 32,100 | 57.00 | 57.83 | 56.36 | 56.68 | 00:00:00 | | 2006-07-03 | 24,700 | 56.95 | 57.02 | 56.39 | 56.95 | 00:00:00 | | 2006-07-04 | 11,000 | 57.50 | 57.88 | 56.91 | 57.80 | 00:00:00 | | 2006-07-05 | 10,600 | 57.90 | 57.90 | 55.95 | 56.53 | 00:00:00 | | 2006-07-06 | 13,000 | 56.90 | 57.09 | 55.40 | 56.45 | 00:00:00 | | 2006-07-07 | 8,100 | 56.40 | 56.40 | 55.28 | 56.03 | 00:00:00 | | 2006-07-10 | 7,300 | 55.70 | 56.65 | 55.63 | 56.55 | 00:00:00 | | 2006-07-11 | 5,900 | 56.30 | 57.25 | 55.55 | 55.90 | 00:00:00 | | 2006-07-12 | 5,600 | 56.50 | 57.16 | 56.49 | 56.65 | 00:00:00 | | 2006-07-13 | 10,900 | 55.80 | 56.36 | 54.97 | 55.25 | 00:00:00 | | 2006-07-14 | 24,400 | 54.50 | 55.52 | 53.06 | 53.38 | 00:00:00 | | 2006-07-17 | 28,200 | 53.50 | 54.00 | 52.11 | 52.80 | 00:00:00 | | 2006-07-18 | 15,200 | 52.85 | 53.24 | 51.85 | 52.18 | 00:00:00 | | 2006-07-19 | 10,000 | 53.00 | 54.80 | 52.48 | 54.73 | 00:00:00 | | 2006-07-20 | 19,200 | 55.60 | 55.76 | 54.37 | 54.65 | 00:00:00 | | 2006-07-21 | 5,400 | 54.70 | 55.01 | 52.79 | 52.79 | 00:00:00 | | 2006-07-24 | 10,000 | 53.30 | 53.72 | 52.39 | 53.65 | 00:00:00 | | 2006-07-25 | 8,800 | 54.50 | 55.22 | 53.90 | 54.63 | 00:00:00 | | 2006-07-26 | 4,500 | 55.00 | 55.00 | 54.11 | 54.30 | 00:00:00 | | 2006-07-27 | 17,500 | 55.00 | 55.77 | 54.12 | 55.28 | 00:00:00 | | 2006-07-28 | 6,000 | 55.20 | 56.00 | 54.60 | 55.83 | 00:00:00 | | 2006-07-31 | 12,300 | 55.95 | 56.94 | 55.49 | 56.65 | 00:00:00 | | 2006-08-01 | 23,100 | 57.70 | 58.50 | 56.77 | 56.90 | 00:00:00 | | 2006-08-02 | 14,100 | 57.60 | 57.60 | 56.43 | 57.34 | 00:00:00 | | 2006-08-03 | 16,300 | 57.70 | 57.70 | 55.71 | 56.70 | 00:00:00 | | 2006-08-04 | 17,200 | 57.10 | 58.01 | 56.89 | 57.28 | 00:00:00 | | 2006-08-07 | 13,300 | 57.30 | 57.30 | 55.84 | 56.30 | 00:00:00 | | 2006-08-08 | 10,700 | 57.00 | 57.00 | 56.26 | 56.70 | 00:00:00 | | 2006-08-09 | 12,200 | 56.90 | 56.99 | 55.48 | 56.33 | 00:00:00 | | 2006-08-10 | 12,900 | 55.60 | 56.60 | 55.48 | 56.60 | 00:00:00 | | 2006-08-11 | 6,200 | 56.60 | 56.98 | 56.27 | 56.40 | 00:00:00 | | 2006-08-14 | 9,900 | 57.10 | 57.18 | 56.64 | 56.90 | 00:00:00 | | 2006-08-15 | 7,400 | 56.90 | 57.41 | 56.40 | 57.25 | 00:00:00 | | 2006-08-16 | 16,200 | 57.50 | 58.68 | 57.28 | 58.68 | 00:00:00 | | 2006-08-17 | 34,000 | 58.65 | 60.30 | 58.65 | 60.00 | 00:00:00 | | 2006-08-18 | 18,200 | 59.60 | 61.07 | 59.60 | 60.85 | 00:00:00 | | 2006-08-21 | 16,200 | 60.65 | 60.90 | 59.33 | 59.90 | 00:00:00 | | 2006-08-22 | 17,200 | 60.35 | 60.51 | 59.40 | 60.20 | 00:00:00 | | 2006-08-23 | 8,400 | 60.20 | 60.29 | 59.58 | 59.70 | 00:00:00 | | 2006-08-24 | 11,900 | 59.70 | 60.15 | 59.36 | 59.69 | 00:00:00 | | 2006-08-25 | 14,100 | 59.70 | 60.60 | 58.90 | 59.25 | 00:00:00 | | 2006-08-28 | 24,100 | 59.21 | 60.10 | 58.30 | 60.08 | 00:00:00 | | 2006-08-29 | 7,800 | 59.95 | 59.95 | 59.00 | 59.20 | 00:00:00 | | 2006-08-30 | 14,100 | 59.50 | 60.00 | 59.25 | 59.80 | 00:00:00 | | 2006-08-31 | 10,100 | 60.10 | 60.43 | 59.65 | 59.70 | 00:00:00 | | 2006-09-01 | 15,200 | 60.10 | 60.81 | 59.62 | 60.47 | 00:00:00 | | 2006-09-04 | 9,600 | 60.50 | 60.77 | 60.42 | 60.70 | 00:00:00 | | 2006-09-05 | 14,000 | 60.90 | 60.90 | 60.28 | 60.85 | 00:00:00 | | 2006-09-06 | 18,400 | 60.90 | 62.10 | 60.90 | 61.20 | 00:00:00 | | 2006-09-07 | 17,000 | 60.50 | 60.85 | 59.42 | 60.00 | 00:00:00 | | 2006-09-08 | 8,800 | 60.00 | 60.00 | 59.09 | 59.45 | 00:00:00 | | 2006-09-11 | 13,500 | 59.50 | 59.68 | 58.67 | 59.28 | 00:00:00 | | 2006-09-12 | 12,900 | 59.30 | 61.16 | 59.29 | 60.78 | 00:00:00 | | 2006-09-13 | 36,500 | 59.45 | 62.73 | 59.10 | 60.40 | 00:00:00 | | 2006-09-14 | 45,600 | 60.50 | 63.50 | 60.30 | 63.25 | 00:00:00 | | 2006-09-15 | 36,000 | 63.30 | 64.36 | 62.95 | 64.05 | 00:00:00 | | 2006-09-18 | 97,500 | 62.50 | 64.10 | 60.41 | 61.15 | 00:00:00 | | 2006-09-19 | 18,700 | 60.90 | 61.77 | 60.89 | 61.30 | 00:00:00 | | 2006-09-20 | 19,500 | 61.50 | 62.56 | 61.34 | 61.70 | 00:00:00 | | 2006-09-21 | 20,200 | 61.60 | 62.31 | 61.60 | 62.20 | 00:00:00 | | 2006-09-22 | 23,200 | 61.75 | 63.50 | 61.75 | 62.78 | 00:00:00 | | 2006-09-25 | 14,200 | 63.30 | 63.30 | 61.47 | 61.85 | 00:00:00 | | 2006-09-26 | 15,400 | 62.17 | 62.87 | 62.06 | 62.60 | 00:00:00 | | 2006-09-27 | 18,000 | 62.85 | 63.35 | 62.72 | 63.30 | 00:00:00 | | 2006-09-28 | 52,400 | 63.25 | 66.56 | 63.25 | 65.60 | 00:00:00 | | 2006-09-29 | 34,900 | 65.50 | 67.52 | 65.50 | 66.63 | 00:00:00 | | 2006-10-02 | 40,300 | 66.65 | 69.90 | 66.65 | 69.75 | 00:00:00 | | 2006-10-03 | 24,400 | 69.30 | 75.12 | 69.30 | 73.95 | 00:00:00 | | 2006-10-04 | 116,500 | 73.10 | 73.50 | 67.20 | 68.80 | 00:00:00 | | 2006-10-05 | 82,200 | 68.92 | 68.92 | 65.75 | 66.00 | 00:00:00 | | 2006-10-06 | 40,500 | 66.15 | 67.85 | 66.15 | 67.63 | 00:00:00 | | 2006-10-09 | 83,800 | 69.00 | 70.39 | 68.15 | 68.85 | 00:00:00 | | 2006-10-11 | 20,800 | 67.95 | 68.07 | 67.13 | 67.70 | 00:00:00 | | 2006-10-12 | 52,100 | 68.17 | 70.27 | 67.40 | 69.80 | 00:00:00 | | 2006-10-13 | 53,700 | 69.85 | 70.69 | 69.45 | 70.30 | 00:00:00 | | 2006-10-16 | 29,900 | 69.55 | 69.88 | 68.50 | 68.50 | 00:00:00 | | 2006-10-17 | 23,700 | 68.50 | 68.53 | 67.19 | 67.95 | 00:00:00 | | 2006-10-18 | 12,800 | 67.60 | 68.30 | 67.35 | 68.05 | 00:00:00 | | 2006-10-19 | 10,400 | 67.90 | 68.10 | 67.64 | 67.85 | 00:00:00 | | 2006-10-20 | 18,700 | 67.50 | 68.59 | 67.50 | 68.45 | 00:00:00 | | 2006-10-23 | 19,500 | 68.65 | 69.44 | 68.38 | 69.28 | 00:00:00 | | 2006-10-24 | 19,700 | 69.20 | 70.22 | 69.20 | 69.85 | 00:00:00 | | 2006-10-25 | 16,200 | 70.00 | 70.20 | 69.34 | 70.20 | 00:00:00 | | 2006-10-26 | 23,800 | 70.35 | 70.50 | 70.15 | 70.30 | 00:00:00 | | 2006-10-27 | 39,300 | 72.00 | 72.50 | 69.25 | 69.25 | 00:00:00 | | 2006-10-30 | 15,500 | 68.70 | 69.69 | 68.55 | 69.10 | 00:00:00 | | 2006-10-31 | 14,300 | 69.10 | 69.87 | 69.10 | 69.40 | 00:00:00 | | 2006-11-01 | 6,400 | 69.60 | 71.10 | 69.00 | 71.05 | 00:00:00 | | 2006-11-02 | 22,500 | 71.80 | 72.15 | 70.55 | 70.55 | 00:00:00 | | 2006-11-03 | 14,600 | 70.98 | 70.98 | 69.12 | 70.70 | 00:00:00 | | 2006-11-06 | 13,700 | 70.80 | 71.51 | 69.68 | 71.23 | 00:00:00 | | 2006-11-07 | 29,100 | 70.50 | 72.90 | 70.50 | 72.77 | 00:00:00 | | 2006-11-08 | 24,900 | 72.65 | 73.58 | 72.59 | 72.75 | 00:00:00 | | 2006-11-09 | 17,000 | 72.50 | 72.60 | 71.29 | 71.50 | 00:00:00 | | 2006-11-10 | 8,600 | 71.10 | 71.95 | 70.54 | 70.93 | 00:00:00 | | 2006-11-13 | 10,600 | 70.55 | 71.51 | 70.53 | 70.90 | 00:00:00 | | 2006-11-14 | 27,100 | 71.20 | 71.47 | 69.30 | 69.85 | 00:00:00 | | 2006-11-15 | 16,800 | 69.60 | 71.23 | 69.25 | 71.15 | 00:00:00 | | 2006-11-16 | 49,200 | 72.50 | 74.36 | 71.50 | 73.70 | 00:00:00 | | 2006-11-17 | 29,200 | 73.90 | 74.12 | 72.00 | 73.07 | 00:00:00 | | 2006-11-20 | 13,500 | 72.85 | 72.85 | 71.49 | 71.90 | 00:00:00 | | 2006-11-21 | 9,000 | 72.65 | 72.65 | 71.53 | 71.90 | 00:00:00 | | 2006-11-22 | 9,300 | 71.70 | 72.27 | 71.38 | 72.03 | 00:00:00 | | 2006-11-23 | 7,300 | 72.20 | 72.20 | 71.38 | 71.45 | 00:00:00 | | 2006-11-24 | 22,800 | 71.35 | 71.65 | 69.49 | 69.81 | 00:00:00 | | 2006-11-27 | 26,100 | 69.70 | 70.29 | 68.50 | 68.55 | 00:00:00 | | 2006-11-28 | 25,400 | 67.80 | 68.71 | 67.22 | 67.25 | 00:00:00 | | 2006-11-29 | 16,900 | 68.00 | 71.23 | 68.00 | 71.23 | 00:00:00 | | 2006-11-30 | 31,000 | 71.60 | 74.00 | 71.18 | 72.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
