|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 18,200 | 103.26 | 105.70 | 103.13 | 105.60 | 00:00:00 | | 2007-05-31 | 23,600 | 105.90 | 108.49 | 105.90 | 108.10 | 00:00:00 | | 2007-06-04 | 21,900 | 109.30 | 110.68 | 107.90 | 110.68 | 00:00:00 | | 2007-06-05 | 24,300 | 110.00 | 110.48 | 107.20 | 107.30 | 00:00:00 | | 2007-06-06 | 45,400 | 107.60 | 107.63 | 102.80 | 103.78 | 00:00:00 | | 2007-06-07 | 18,200 | 105.40 | 105.96 | 101.80 | 101.80 | 00:00:00 | | 2007-06-08 | 37,400 | 99.50 | 103.68 | 99.50 | 102.90 | 00:00:00 | | 2007-06-11 | 19,300 | 104.50 | 104.90 | 103.71 | 104.50 | 00:00:00 | | 2007-06-12 | 9,500 | 104.30 | 104.76 | 102.73 | 103.83 | 00:00:00 | | 2007-06-13 | 8,400 | 103.80 | 103.80 | 101.75 | 103.75 | 00:00:00 | | 2007-06-14 | 17,700 | 104.90 | 106.70 | 104.83 | 106.58 | 00:00:00 | | 2007-06-15 | 13,300 | 107.00 | 109.72 | 106.16 | 108.90 | 00:00:00 | | 2007-06-18 | 21,600 | 109.20 | 112.24 | 109.20 | 110.00 | 00:00:00 | | 2007-06-19 | 13,900 | 110.50 | 111.01 | 107.69 | 108.75 | 00:00:00 | | 2007-06-20 | 12,800 | 109.90 | 111.21 | 109.22 | 110.73 | 00:00:00 | | 2007-06-21 | 20,000 | 109.50 | 109.85 | 106.80 | 107.60 | 00:00:00 | | 2007-06-22 | 11,100 | 108.50 | 108.76 | 106.95 | 106.95 | 00:00:00 | | 2007-06-25 | 18,800 | 106.10 | 107.70 | 104.61 | 107.13 | 00:00:00 | | 2007-06-26 | 26,200 | 104.90 | 104.90 | 102.19 | 103.14 | 00:00:00 | | 2007-06-27 | 17,300 | 102.30 | 103.21 | 100.12 | 101.10 | 00:00:00 | | 2007-06-28 | 19,000 | 103.50 | 105.40 | 102.80 | 105.40 | 00:00:00 | | 2007-06-29 | 13,100 | 105.80 | 107.00 | 104.22 | 106.25 | 00:00:00 | | 2007-07-02 | 9,200 | 106.75 | 107.77 | 105.58 | 107.23 | 00:00:00 | | 2007-07-03 | 27,200 | 111.15 | 112.89 | 109.48 | 111.90 | 00:00:00 | | 2007-07-04 | 20,800 | 111.60 | 113.65 | 111.10 | 113.65 | 00:00:00 | | 2007-07-05 | 25,000 | 114.20 | 114.95 | 112.44 | 112.80 | 00:00:00 | | 2007-07-06 | 15,100 | 112.20 | 113.85 | 111.91 | 113.85 | 00:00:00 | | 2007-07-09 | 16,400 | 114.75 | 115.35 | 112.11 | 113.98 | 00:00:00 | | 2007-07-10 | 12,600 | 114.50 | 114.75 | 111.59 | 112.18 | 00:00:00 | | 2007-07-11 | 21,100 | 109.35 | 110.84 | 108.52 | 110.63 | 00:00:00 | | 2007-07-12 | 14,600 | 112.00 | 113.13 | 111.21 | 113.00 | 00:00:00 | | 2007-07-13 | 16,500 | 113.80 | 114.56 | 111.88 | 112.70 | 00:00:00 | | 2007-07-16 | 7,900 | 112.00 | 113.02 | 111.73 | 112.00 | 00:00:00 | | 2007-07-17 | 7,500 | 112.30 | 112.30 | 109.53 | 110.43 | 00:00:00 | | 2007-07-18 | 14,500 | 109.00 | 109.58 | 106.90 | 108.20 | 00:00:00 | | 2007-07-19 | 11,000 | 109.00 | 110.44 | 108.69 | 109.68 | 00:00:00 | | 2007-07-20 | 6,000 | 109.10 | 110.14 | 107.00 | 107.68 | 00:00:00 | | 2007-07-23 | 9,600 | 107.80 | 107.80 | 106.17 | 107.28 | 00:00:00 | | 2007-07-24 | 8,000 | 109.00 | 110.46 | 108.75 | 108.93 | 00:00:00 | | 2007-07-25 | 14,500 | 107.00 | 108.67 | 105.54 | 106.55 | 00:00:00 | | 2007-07-26 | 52,800 | 106.40 | 108.09 | 99.00 | 100.85 | 00:00:00 | | 2007-07-27 | 42,900 | 98.00 | 102.06 | 97.20 | 100.20 | 00:00:00 | | 2007-07-30 | 21,900 | 101.25 | 103.92 | 100.86 | 103.29 | 00:00:00 | | 2007-07-31 | 35,600 | 107.00 | 108.50 | 103.84 | 107.52 | 00:00:00 | | 2007-08-01 | 21,000 | 103.90 | 107.43 | 103.50 | 106.05 | 00:00:00 | | 2007-08-02 | 10,200 | 106.50 | 107.17 | 104.63 | 105.50 | 00:00:00 | | 2007-08-03 | 15,400 | 105.00 | 108.97 | 105.00 | 105.60 | 00:00:00 | | 2007-08-06 | 12,100 | 104.50 | 107.17 | 104.50 | 105.55 | 00:00:00 | | 2007-08-07 | 12,100 | 106.40 | 106.45 | 102.74 | 103.45 | 00:00:00 | | 2007-08-08 | 7,400 | 103.80 | 103.86 | 102.14 | 103.00 | 00:00:00 | | 2007-08-09 | 26,100 | 102.40 | 102.40 | 97.70 | 98.70 | 00:00:00 | | 2007-08-10 | 69,700 | 96.80 | 96.80 | 92.55 | 95.03 | 00:00:00 | | 2007-08-13 | 24,700 | 95.80 | 99.24 | 95.80 | 98.90 | 00:00:00 | | 2007-08-15 | 13,200 | 100.50 | 102.41 | 99.39 | 101.75 | 00:00:00 | | 2007-08-16 | 43,800 | 100.20 | 100.20 | 93.60 | 94.35 | 00:00:00 | | 2007-08-17 | 46,800 | 93.00 | 100.30 | 93.00 | 96.10 | 00:00:00 | | 2007-08-20 | 21,200 | 97.00 | 99.22 | 94.81 | 95.30 | 00:00:00 | | 2007-08-21 | 14,600 | 96.50 | 97.19 | 93.85 | 94.60 | 00:00:00 | | 2007-08-22 | 19,500 | 94.50 | 99.24 | 94.50 | 98.00 | 00:00:00 | | 2007-08-23 | 16,900 | 101.60 | 101.64 | 98.83 | 98.93 | 00:00:00 | | 2007-08-24 | 17,600 | 99.00 | 105.19 | 98.17 | 104.05 | 00:00:00 | | 2007-08-27 | 12,000 | 104.80 | 105.55 | 102.38 | 102.55 | 00:00:00 | | 2007-08-28 | 5,000 | 102.40 | 102.58 | 99.80 | 100.38 | 00:00:00 | | 2007-08-29 | 6,700 | 98.00 | 101.84 | 97.50 | 101.70 | 00:00:00 | | 2007-08-30 | 10,600 | 103.50 | 103.61 | 100.00 | 103.21 | 00:00:00 | | 2007-08-31 | 11,100 | 103.50 | 105.50 | 103.50 | 105.40 | 00:00:00 | | 2007-09-03 | 10,600 | 105.95 | 107.26 | 105.59 | 107.25 | 00:00:00 | | 2007-09-04 | 5,600 | 107.20 | 107.70 | 106.08 | 107.36 | 00:00:00 | | 2007-09-05 | 11,000 | 107.33 | 108.00 | 104.60 | 105.00 | 00:00:00 | | 2007-09-06 | 10,500 | 105.30 | 106.50 | 103.32 | 105.58 | 00:00:00 | | 2007-09-07 | 11,400 | 105.60 | 106.61 | 100.68 | 101.50 | 00:00:00 | | 2007-09-10 | 10,500 | 100.65 | 101.59 | 98.87 | 99.94 | 00:00:00 | | 2007-09-11 | 6,500 | 100.10 | 101.77 | 100.10 | 100.79 | 00:00:00 | | 2007-09-12 | 7,100 | 101.80 | 102.76 | 101.23 | 102.23 | 00:00:00 | | 2007-09-13 | 4,200 | 102.10 | 103.37 | 101.79 | 103.18 | 00:00:00 | | 2007-09-14 | 7,400 | 103.00 | 103.00 | 100.83 | 102.75 | 00:00:00 | | 2007-09-17 | 7,600 | 102.20 | 102.20 | 99.69 | 99.85 | 00:00:00 | | 2007-09-18 | 6,500 | 99.60 | 103.76 | 99.60 | 103.75 | 00:00:00 | | 2007-09-19 | 15,900 | 106.10 | 107.62 | 106.00 | 106.63 | 00:00:00 | | 2007-09-20 | 5,600 | 106.30 | 106.30 | 104.60 | 105.83 | 00:00:00 | | 2007-09-21 | 10,700 | 105.25 | 106.89 | 104.75 | 104.75 | 00:00:00 | | 2007-09-24 | 6,000 | 105.00 | 105.30 | 103.49 | 104.00 | 00:00:00 | | 2007-09-25 | 4,800 | 103.50 | 104.00 | 102.47 | 103.50 | 00:00:00 | | 2007-09-26 | 7,500 | 103.00 | 105.08 | 103.00 | 104.00 | 00:00:00 | | 2007-09-27 | 2,200 | 105.25 | 105.47 | 103.83 | 103.95 | 00:00:00 | | 2007-09-28 | 5,900 | 104.10 | 104.10 | 100.82 | 102.30 | 00:00:00 | | 2007-10-01 | 6,200 | 102.40 | 104.18 | 101.90 | 104.18 | 00:00:00 | | 2007-10-02 | 20,900 | 105.00 | 109.40 | 104.50 | 108.08 | 00:00:00 | | 2007-10-03 | 18,600 | 108.50 | 114.69 | 108.50 | 112.45 | 00:00:00 | | 2007-10-04 | 19,800 | 113.50 | 115.77 | 111.74 | 114.25 | 00:00:00 | | 2007-10-05 | 16,400 | 114.55 | 115.59 | 114.27 | 115.50 | 00:00:00 | | 2007-10-08 | 13,000 | 115.50 | 116.60 | 114.93 | 116.30 | 00:00:00 | | 2007-10-09 | 16,300 | 116.10 | 119.63 | 113.81 | 118.65 | 00:00:00 | | 2007-10-10 | 25,400 | 118.20 | 123.08 | 118.20 | 120.58 | 00:00:00 | | 2007-10-11 | 16,700 | 122.00 | 123.37 | 120.48 | 121.40 | 00:00:00 | | 2007-10-12 | 13,900 | 119.00 | 120.26 | 118.00 | 119.83 | 00:00:00 | | 2007-10-15 | 7,200 | 120.50 | 120.50 | 118.39 | 118.40 | 00:00:00 | | 2007-10-16 | 17,600 | 118.00 | 120.00 | 114.89 | 119.15 | 00:00:00 | | 2007-10-17 | 4,400 | 120.00 | 120.46 | 118.66 | 118.98 | 00:00:00 | | 2007-10-18 | 31,800 | 124.00 | 126.93 | 121.81 | 122.15 | 00:00:00 | | 2007-10-19 | 17,600 | 121.00 | 125.75 | 121.00 | 123.30 | 00:00:00 | | 2007-10-22 | 17,600 | 119.00 | 123.80 | 118.50 | 123.70 | 00:00:00 | | 2007-10-23 | 17,400 | 124.90 | 126.38 | 122.58 | 122.90 | 00:00:00 | | 2007-10-24 | 10,600 | 123.00 | 125.15 | 120.15 | 120.88 | 00:00:00 | | 2007-10-25 | 16,300 | 122.00 | 122.00 | 117.60 | 118.85 | 00:00:00 | | 2007-10-26 | 8,300 | 120.00 | 120.81 | 119.14 | 119.95 | 00:00:00 | | 2007-10-29 | 13,500 | 122.15 | 122.15 | 119.15 | 119.85 | 00:00:00 | | 2007-10-30 | 7,800 | 119.50 | 120.13 | 118.40 | 118.65 | 00:00:00 | | 2007-10-31 | 9,100 | 121.00 | 123.69 | 121.00 | 123.45 | 00:00:00 | | 2007-11-01 | 11,800 | 125.00 | 126.13 | 121.37 | 123.60 | 00:00:00 | | 2007-11-02 | 15,500 | 121.60 | 122.29 | 120.28 | 122.03 | 00:00:00 | | 2007-11-05 | 4,800 | 121.40 | 122.20 | 120.47 | 121.30 | 00:00:00 | | 2007-11-06 | 7,000 | 121.70 | 122.40 | 119.50 | 119.65 | 00:00:00 | | 2007-11-07 | 10,300 | 120.50 | 120.78 | 116.00 | 117.39 | 00:00:00 | | 2007-11-08 | 8,600 | 116.00 | 118.31 | 114.90 | 116.67 | 00:00:00 | | 2007-11-09 | 5,000 | 118.00 | 119.25 | 115.26 | 116.12 | 00:00:00 | | 2007-11-12 | 7,300 | 115.50 | 117.40 | 115.12 | 117.20 | 00:00:00 | | 2007-11-13 | 18,900 | 116.50 | 116.50 | 111.20 | 112.85 | 00:00:00 | | 2007-11-14 | 4,100 | 115.00 | 115.01 | 112.35 | 112.45 | 00:00:00 | | 2007-11-15 | 23,600 | 112.00 | 112.10 | 106.20 | 107.25 | 00:00:00 | | 2007-11-16 | 12,600 | 106.50 | 107.41 | 104.26 | 105.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
