|
 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 | | 2007-11-16 | 12,600 | 106.50 | 107.41 | 104.26 | 105.75 | 00:00:00 | | 2007-11-19 | 17,300 | 105.00 | 107.43 | 103.07 | 103.75 | 00:00:00 | | 2007-11-20 | 11,100 | 104.00 | 107.35 | 103.65 | 106.50 | 00:00:00 | | 2007-11-21 | 8,200 | 105.00 | 105.08 | 103.16 | 104.45 | 00:00:00 | | 2007-11-22 | 9,300 | 104.50 | 105.43 | 100.75 | 103.00 | 00:00:00 | | 2007-11-23 | 5,900 | 103.40 | 107.18 | 103.28 | 107.15 | 00:00:00 | | 2007-11-26 | 7,900 | 109.00 | 111.45 | 106.96 | 107.50 | 00:00:00 | | 2007-11-27 | 9,400 | 106.50 | 106.50 | 101.47 | 103.85 | 00:00:00 | | 2007-11-28 | 7,100 | 105.50 | 109.05 | 104.50 | 109.05 | 00:00:00 | | 2007-11-29 | 9,100 | 110.00 | 110.40 | 106.95 | 107.95 | 00:00:00 | | 2007-11-30 | 9,800 | 108.40 | 111.01 | 108.40 | 110.58 | 00:00:00 | | 2007-12-03 | 4,900 | 110.90 | 111.66 | 108.17 | 109.15 | 00:00:00 | | 2007-12-04 | 2,300 | 109.50 | 109.52 | 107.00 | 107.55 | 00:00:00 | | 2007-12-05 | 3,800 | 108.10 | 110.15 | 108.07 | 110.03 | 00:00:00 | | 2007-12-06 | 4,500 | 110.50 | 111.51 | 109.53 | 110.28 | 00:00:00 | | 2007-12-07 | 7,400 | 110.80 | 111.55 | 110.29 | 110.89 | 00:00:00 | | 2007-12-10 | 2,600 | 110.80 | 111.30 | 110.44 | 110.85 | 00:00:00 | | 2007-12-11 | 5,400 | 111.70 | 113.60 | 111.70 | 113.40 | 00:00:00 | | 2007-12-12 | 9,000 | 111.50 | 113.27 | 111.00 | 112.83 | 00:00:00 | | 2007-12-13 | 5,000 | 112.50 | 113.47 | 110.81 | 111.13 | 00:00:00 | | 2007-12-14 | 4,000 | 111.60 | 112.03 | 109.35 | 110.90 | 00:00:00 | | 2007-12-17 | 5,500 | 109.50 | 109.50 | 108.12 | 108.60 | 00:00:00 | | 2007-12-18 | 3,200 | 108.70 | 111.23 | 108.42 | 109.18 | 00:00:00 | | 2007-12-19 | 1,800 | 109.50 | 110.04 | 108.37 | 108.50 | 00:00:00 | | 2007-12-20 | 5,200 | 108.50 | 110.38 | 107.87 | 110.38 | 00:00:00 | | 2007-12-21 | 4,400 | 111.50 | 111.50 | 109.93 | 110.00 | 00:00:00 | | 2007-12-24 | 0 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2007-12-25 | 0 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2007-12-26 | 0 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2007-12-27 | 7,800 | 110.10 | 112.55 | 109.89 | 111.33 | 00:00:00 | | 2007-12-28 | 4,000 | 111.00 | 114.57 | 111.00 | 114.16 | 00:00:00 | | 2007-12-31 | 0 | 114.16 | 114.16 | 114.16 | 114.16 | 00:00:00 | | 2008-01-01 | 0 | 114.16 | 114.16 | 114.16 | 114.16 | 00:00:00 | | 2008-01-02 | 3,800 | 113.00 | 115.68 | 109.95 | 110.93 | 00:00:00 | | 2008-01-03 | 9,200 | 110.10 | 110.95 | 104.92 | 106.63 | 00:00:00 | | 2008-01-04 | 13,900 | 106.00 | 106.07 | 99.95 | 100.85 | 00:00:00 | | 2008-01-07 | 7,400 | 100.70 | 102.24 | 98.53 | 99.10 | 00:00:00 | | 2008-01-08 | 7,000 | 98.50 | 99.81 | 95.50 | 98.70 | 00:00:00 | | 2008-01-09 | 16,100 | 98.50 | 98.50 | 92.97 | 93.80 | 00:00:00 | | 2008-01-10 | 9,000 | 95.00 | 95.26 | 91.38 | 92.20 | 00:00:00 | | 2008-01-11 | 7,700 | 91.50 | 95.16 | 90.70 | 94.70 | 00:00:00 | | 2008-01-14 | 6,600 | 95.00 | 97.71 | 94.18 | 96.20 | 00:00:00 | | 2008-01-15 | 8,800 | 97.50 | 97.50 | 91.49 | 92.55 | 00:00:00 | | 2008-01-16 | 17,300 | 91.80 | 92.50 | 89.15 | 90.60 | 00:00:00 | | 2008-01-17 | 9,600 | 91.00 | 93.25 | 88.35 | 88.95 | 00:00:00 | | 2008-01-18 | 16,000 | 90.00 | 90.00 | 85.60 | 86.25 | 00:00:00 | | 2008-01-21 | 27,500 | 85.00 | 85.07 | 78.90 | 82.00 | 00:00:00 | | 2008-01-22 | 34,700 | 77.00 | 84.79 | 75.50 | 83.60 | 00:00:00 | | 2008-01-23 | 25,800 | 85.00 | 85.00 | 75.82 | 76.40 | 00:00:00 | | 2008-01-24 | 20,600 | 83.00 | 83.85 | 80.07 | 82.75 | 00:00:00 | | 2008-01-25 | 20,600 | 85.00 | 85.74 | 82.45 | 82.65 | 00:00:00 | | 2008-01-28 | 9,200 | 82.00 | 82.00 | 78.68 | 82.00 | 00:00:00 | | 2008-01-29 | 11,400 | 83.20 | 88.00 | 82.57 | 87.75 | 00:00:00 | | 2008-01-30 | 6,700 | 88.30 | 88.30 | 84.46 | 85.05 | 00:00:00 | | 2008-01-31 | 11,300 | 85.50 | 85.74 | 80.91 | 82.77 | 00:00:00 | | 2008-02-01 | 11,500 | 83.80 | 86.86 | 83.44 | 85.40 | 00:00:00 | | 2008-02-04 | 15,400 | 87.00 | 89.80 | 86.63 | 89.08 | 00:00:00 | | 2008-02-05 | 83,300 | 91.40 | 91.60 | 80.98 | 82.40 | 00:00:00 | | 2008-02-06 | 54,500 | 81.50 | 85.05 | 77.80 | 84.33 | 00:00:00 | | 2008-02-07 | 51,900 | 83.10 | 83.60 | 78.48 | 80.09 | 00:00:00 | | 2008-02-08 | 26,200 | 80.40 | 82.10 | 79.91 | 81.10 | 00:00:00 | | 2008-02-11 | 18,100 | 81.30 | 83.41 | 80.66 | 82.09 | 00:00:00 | | 2008-02-12 | 29,900 | 83.00 | 87.01 | 83.00 | 85.88 | 00:00:00 | | 2008-02-13 | 12,700 | 86.30 | 88.65 | 84.50 | 87.80 | 00:00:00 | | 2008-02-14 | 21,100 | 89.30 | 89.30 | 85.70 | 86.40 | 00:00:00 | | 2008-02-15 | 12,200 | 86.90 | 87.97 | 84.25 | 85.10 | 00:00:00 | | 2008-02-18 | 15,100 | 85.50 | 88.85 | 85.50 | 88.35 | 00:00:00 | | 2008-02-19 | 13,100 | 88.30 | 90.74 | 87.63 | 89.88 | 00:00:00 | | 2008-02-20 | 8,200 | 89.20 | 90.46 | 88.77 | 90.05 | 00:00:00 | | 2008-02-21 | 13,400 | 90.70 | 92.00 | 88.93 | 89.28 | 00:00:00 | | 2008-02-22 | 7,600 | 89.00 | 89.48 | 87.57 | 88.20 | 00:00:00 | | 2008-02-25 | 9,200 | 89.60 | 90.93 | 88.93 | 89.78 | 00:00:00 | | 2008-02-26 | 8,700 | 90.30 | 92.06 | 90.28 | 92.05 | 00:00:00 | | 2008-02-27 | 8,800 | 92.15 | 93.90 | 91.90 | 93.60 | 00:00:00 | | 2008-02-28 | 12,900 | 93.39 | 93.53 | 88.40 | 89.50 | 00:00:00 | | 2008-02-29 | 8,900 | 88.40 | 88.98 | 86.41 | 87.43 | 00:00:00 | | 2008-03-03 | 20,100 | 89.00 | 92.78 | 89.00 | 91.50 | 00:00:00 | | 2008-03-04 | 10,600 | 91.50 | 93.32 | 89.56 | 90.66 | 00:00:00 | | 2008-03-05 | 13,000 | 91.60 | 96.38 | 91.41 | 95.04 | 00:00:00 | | 2008-03-06 | 9,100 | 95.00 | 95.18 | 92.23 | 93.05 | 00:00:00 | | 2008-03-07 | 8,200 | 92.55 | 92.76 | 89.95 | 90.55 | 00:00:00 | | 2008-03-10 | 7,200 | 90.00 | 90.95 | 89.25 | 89.85 | 00:00:00 | | 2008-03-11 | 6,600 | 90.60 | 92.00 | 88.69 | 90.83 | 00:00:00 | | 2008-03-12 | 4,100 | 92.50 | 92.50 | 90.63 | 91.10 | 00:00:00 | | 2008-03-13 | 6,800 | 89.20 | 92.62 | 88.96 | 92.50 | 00:00:00 | | 2008-03-14 | 9,200 | 91.50 | 94.35 | 90.88 | 91.15 | 00:00:00 | | 2008-03-17 | 15,100 | 89.00 | 89.06 | 85.42 | 86.13 | 00:00:00 | | 2008-03-18 | 6,300 | 86.10 | 88.63 | 86.10 | 88.60 | 00:00:00 | | 2008-03-19 | 8,400 | 90.00 | 90.00 | 86.28 | 86.28 | 00:00:00 | | 2008-03-20 | 12,000 | 86.00 | 87.09 | 84.62 | 85.35 | 00:00:00 | | 2008-03-21 | 0 | 85.35 | 85.35 | 85.35 | 85.35 | 00:00:00 | | 2008-03-24 | 0 | 85.35 | 85.35 | 85.35 | 85.35 | 00:00:00 | | 2008-03-25 | 8,400 | 87.00 | 88.53 | 87.00 | 88.18 | 00:00:00 | | 2008-03-26 | 4,400 | 87.00 | 88.53 | 85.84 | 85.90 | 00:00:00 | | 2008-03-27 | 3,300 | 86.40 | 87.69 | 85.73 | 86.73 | 00:00:00 | | 2008-03-28 | 8,400 | 86.95 | 86.95 | 83.57 | 83.93 | 00:00:00 | | 2008-03-31 | 9,700 | 84.00 | 84.30 | 81.62 | 84.23 | 00:00:00 | | 2008-04-01 | 14,700 | 83.95 | 88.35 | 83.95 | 88.00 | 00:00:00 | | 2008-04-02 | 7,000 | 88.00 | 89.20 | 86.93 | 88.95 | 00:00:00 | | 2008-04-03 | 11,100 | 88.77 | 89.74 | 88.68 | 88.89 | 00:00:00 | | 2008-04-04 | 4,000 | 88.78 | 88.78 | 87.38 | 88.45 | 00:00:00 | | 2008-04-07 | 5,500 | 89.30 | 90.21 | 89.30 | 90.00 | 00:00:00 | | 2008-04-08 | 4,200 | 89.10 | 89.93 | 88.75 | 89.73 | 00:00:00 | | 2008-04-09 | 3,400 | 89.00 | 90.63 | 88.16 | 88.50 | 00:00:00 | | 2008-04-10 | 6,800 | 88.45 | 90.35 | 87.00 | 90.30 | 00:00:00 | | 2008-04-11 | 7,500 | 90.00 | 91.89 | 87.49 | 88.58 | 00:00:00 | | 2008-04-14 | 2,300 | 88.00 | 88.70 | 87.37 | 88.70 | 00:00:00 | | 2008-04-15 | 2,300 | 89.00 | 89.00 | 86.95 | 87.45 | 00:00:00 | | 2008-04-16 | 8,600 | 89.00 | 90.00 | 88.00 | 89.89 | 00:00:00 | | 2008-04-17 | 6,700 | 91.00 | 91.46 | 89.46 | 90.13 | 00:00:00 | | 2008-04-18 | 5,600 | 90.90 | 92.34 | 90.12 | 92.15 | 00:00:00 | | 2008-04-21 | 9,000 | 92.40 | 92.40 | 89.83 | 91.78 | 00:00:00 | | 2008-04-22 | 11,100 | 91.15 | 94.02 | 91.06 | 92.30 | 00:00:00 | | 2008-04-23 | 12,800 | 93.00 | 96.15 | 92.85 | 95.63 | 00:00:00 | | 2008-04-24 | 9,600 | 96.00 | 97.84 | 93.45 | 95.10 | 00:00:00 | | 2008-04-25 | 18,000 | 97.00 | 97.50 | 94.09 | 95.00 | 00:00:00 | | 2008-04-28 | 11,200 | 93.00 | 94.32 | 92.25 | 93.38 | 00:00:00 | | 2008-04-29 | 19,500 | 94.00 | 94.00 | 89.15 | 90.13 | 00:00:00 | | 2008-04-30 | 5,900 | 90.50 | 90.50 | 88.70 | 90.00 | 00:00:00 | | 2008-05-02 | 13,500 | 91.50 | 92.58 | 90.80 | 90.90 | 00:00:00 | | 2008-05-05 | 10,000 | 92.00 | 93.20 | 91.25 | 93.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
