|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-05-05 | 10,000 | 92.00 | 93.20 | 91.25 | 93.08 | 00:00:00 | 2008-05-06 | 13,000 | 93.25 | 95.71 | 93.25 | 95.18 | 00:00:00 | 2008-05-07 | 8,600 | 95.50 | 96.50 | 94.88 | 95.49 | 00:00:00 | 2008-05-08 | 5,600 | 94.88 | 96.04 | 94.00 | 95.75 | 00:00:00 | 2008-05-09 | 5,900 | 95.10 | 95.40 | 93.50 | 94.30 | 00:00:00 | 2008-05-12 | 1,000 | 95.00 | 95.65 | 95.00 | 95.60 | 00:00:00 | 2008-05-13 | 13,800 | 96.35 | 97.03 | 95.30 | 96.55 | 00:00:00 | 2008-05-14 | 9,900 | 96.80 | 99.31 | 96.80 | 98.90 | 00:00:00 | 2008-05-15 | 8,500 | 98.75 | 98.75 | 96.80 | 97.57 | 00:00:00 | 2008-05-16 | 7,700 | 98.20 | 99.90 | 97.82 | 99.50 | 00:00:00 | 2008-05-19 | 17,500 | 100.65 | 104.90 | 100.65 | 104.55 | 00:00:00 | 2008-05-20 | 18,800 | 104.40 | 104.40 | 100.38 | 101.13 | 00:00:00 | 2008-05-21 | 11,000 | 102.00 | 102.22 | 98.89 | 99.78 | 00:00:00 | 2008-05-22 | 6,800 | 98.49 | 101.06 | 97.79 | 100.85 | 00:00:00 | 2008-05-23 | 8,000 | 100.90 | 100.90 | 96.46 | 96.90 | 00:00:00 | 2008-05-26 | 5,100 | 97.35 | 97.50 | 96.12 | 97.23 | 00:00:00 | 2008-05-27 | 7,100 | 97.25 | 101.27 | 96.10 | 100.00 | 00:00:00 | 2008-05-28 | 5,500 | 100.50 | 102.54 | 99.79 | 100.94 | 00:00:00 | 2008-05-29 | 6,900 | 101.50 | 101.79 | 98.57 | 99.38 | 00:00:00 | 2008-05-30 | 3,500 | 99.50 | 101.51 | 98.45 | 100.38 | 00:00:00 | 2008-06-02 | 4,000 | 100.50 | 100.69 | 98.58 | 99.48 | 00:00:00 | 2008-06-03 | 5,400 | 98.99 | 99.28 | 97.85 | 98.40 | 00:00:00 | 2008-06-04 | 9,800 | 99.20 | 99.20 | 95.30 | 96.50 | 00:00:00 | 2008-06-05 | 12,600 | 96.75 | 96.75 | 93.05 | 93.95 | 00:00:00 | 2008-06-06 | 18,200 | 94.55 | 95.46 | 90.49 | 90.75 | 00:00:00 | 2008-06-10 | 18,000 | 86.50 | 88.50 | 85.16 | 88.30 | 00:00:00 | 2008-06-11 | 15,500 | 88.40 | 89.08 | 84.45 | 84.80 | 00:00:00 | 2008-06-12 | 9,000 | 84.60 | 88.40 | 84.41 | 88.10 | 00:00:00 | 2008-06-13 | 4,700 | 88.00 | 88.05 | 85.50 | 86.90 | 00:00:00 | 2008-06-16 | 4,300 | 86.80 | 88.36 | 85.10 | 86.35 | 00:00:00 | 2008-06-17 | 4,400 | 86.40 | 87.53 | 86.14 | 86.85 | 00:00:00 | 2008-06-18 | 8,500 | 87.00 | 87.00 | 84.29 | 84.90 | 00:00:00 | 2008-06-19 | 7,100 | 84.20 | 84.21 | 81.60 | 82.30 | 00:00:00 | 2008-06-20 | 23,300 | 82.00 | 82.44 | 78.12 | 78.50 | 00:00:00 | 2008-06-23 | 12,100 | 78.60 | 80.41 | 78.60 | 79.15 | 00:00:00 | 2008-06-24 | 21,400 | 79.30 | 79.30 | 74.30 | 77.21 | 00:00:00 | 2008-06-25 | 15,900 | 76.90 | 79.74 | 76.90 | 79.74 | 00:00:00 | 2008-06-26 | 12,500 | 79.50 | 79.50 | 74.86 | 75.32 | 00:00:00 | 2008-06-27 | 16,800 | 75.00 | 75.72 | 72.59 | 73.07 | 00:00:00 | 2008-06-30 | 14,100 | 72.50 | 72.87 | 69.70 | 70.58 | 00:00:00 | 2008-07-01 | 10,500 | 70.00 | 72.16 | 69.61 | 71.43 | 00:00:00 | 2008-07-02 | 10,000 | 72.20 | 73.24 | 71.32 | 71.48 | 00:00:00 | 2008-07-03 | 14,900 | 70.15 | 71.12 | 69.09 | 70.73 | 00:00:00 | 2008-07-04 | 4,800 | 70.73 | 71.23 | 70.00 | 70.33 | 00:00:00 | 2008-07-07 | 5,200 | 70.30 | 71.26 | 69.18 | 70.58 | 00:00:00 | 2008-07-08 | 9,300 | 70.30 | 70.30 | 67.97 | 68.88 | 00:00:00 | 2008-07-09 | 5,500 | 69.96 | 71.40 | 69.78 | 70.70 | 00:00:00 | 2008-07-10 | 4,600 | 69.50 | 70.47 | 68.58 | 68.90 | 00:00:00 | 2008-07-11 | 19,900 | 68.80 | 69.00 | 64.79 | 65.23 | 00:00:00 | 2008-07-14 | 5,500 | 66.00 | 66.82 | 65.51 | 65.93 | 00:00:00 | 2008-07-15 | 8,300 | 65.60 | 65.83 | 63.67 | 64.95 | 00:00:00 | 2008-07-16 | 7,200 | 64.50 | 67.02 | 63.47 | 66.93 | 00:00:00 | 2008-07-17 | 5,300 | 68.50 | 69.80 | 68.04 | 69.21 | 00:00:00 | 2008-07-18 | 5,100 | 69.35 | 70.50 | 69.00 | 70.08 | 00:00:00 | 2008-07-21 | 8,700 | 71.20 | 71.20 | 67.97 | 68.18 | 00:00:00 | 2008-07-22 | 5,000 | 68.00 | 68.14 | 66.94 | 67.73 | 00:00:00 | 2008-07-23 | 15,600 | 68.80 | 69.02 | 66.36 | 68.67 | 00:00:00 | 2008-07-24 | 17,400 | 69.60 | 69.60 | 64.37 | 64.73 | 00:00:00 | 2008-07-25 | 16,700 | 64.20 | 67.52 | 64.20 | 66.73 | 00:00:00 | 2008-07-28 | 5,400 | 66.45 | 66.45 | 64.96 | 65.28 | 00:00:00 | 2008-07-29 | 6,600 | 64.70 | 66.25 | 63.26 | 66.25 | 00:00:00 | 2008-07-30 | 14,300 | 69.20 | 69.25 | 64.14 | 65.68 | 00:00:00 | 2008-07-31 | 7,400 | 66.00 | 66.00 | 64.40 | 64.67 | 00:00:00 | 2008-08-01 | 7,300 | 63.90 | 64.79 | 63.40 | 63.63 | 00:00:00 | 2008-08-04 | 10,200 | 63.50 | 63.89 | 62.59 | 63.08 | 00:00:00 | 2008-08-05 | 12,200 | 63.00 | 65.50 | 62.90 | 65.35 | 00:00:00 | 2008-08-06 | 8,200 | 65.80 | 65.80 | 63.75 | 65.50 | 00:00:00 | 2008-08-07 | 11,900 | 65.40 | 67.61 | 65.18 | 67.38 | 00:00:00 | 2008-08-08 | 10,400 | 67.50 | 68.26 | 65.77 | 67.05 | 00:00:00 | 2008-08-11 | 7,000 | 67.85 | 68.69 | 67.23 | 68.43 | 00:00:00 | 2008-08-12 | 6,800 | 68.50 | 68.61 | 66.90 | 67.05 | 00:00:00 | 2008-08-13 | 6,600 | 66.60 | 66.60 | 64.60 | 64.79 | 00:00:00 | 2008-08-14 | 4,200 | 65.20 | 66.07 | 64.78 | 65.49 | 00:00:00 | 2008-08-15 | 2,900 | 66.90 | 67.61 | 66.43 | 67.00 | 00:00:00 | 2008-08-18 | 3,200 | 67.45 | 67.45 | 65.94 | 66.38 | 00:00:00 | 2008-08-19 | 3,600 | 66.35 | 66.35 | 64.20 | 64.80 | 00:00:00 | 2008-08-20 | 4,600 | 64.85 | 65.22 | 64.27 | 65.09 | 00:00:00 | 2008-08-21 | 4,800 | 64.50 | 65.15 | 63.65 | 64.60 | 00:00:00 | 2008-08-22 | 2,100 | 65.00 | 66.05 | 64.20 | 65.90 | 00:00:00 | 2008-08-25 | 4,300 | 65.90 | 65.90 | 65.00 | 65.10 | 00:00:00 | 2008-08-26 | 2,100 | 65.10 | 65.83 | 64.07 | 65.60 | 00:00:00 | 2008-08-27 | 2,300 | 65.59 | 65.61 | 64.10 | 65.61 | 00:00:00 | 2008-08-28 | 3,800 | 65.38 | 67.25 | 64.75 | 66.99 | 00:00:00 | 2008-08-29 | 4,000 | 66.90 | 67.86 | 66.70 | 67.00 | 00:00:00 | 2008-09-01 | 1,900 | 66.59 | 66.68 | 65.71 | 66.25 | 00:00:00 | 2008-09-02 | 10,100 | 65.45 | 66.54 | 64.67 | 65.83 | 00:00:00 | 2008-09-03 | 7,700 | 65.30 | 65.50 | 64.47 | 64.47 | 00:00:00 | 2008-09-04 | 20,000 | 64.35 | 64.66 | 61.20 | 62.08 | 00:00:00 | 2008-09-05 | 26,900 | 61.50 | 61.71 | 58.00 | 59.30 | 00:00:00 | 2008-09-08 | 11,900 | 60.75 | 61.16 | 58.87 | 59.02 | 00:00:00 | 2008-09-09 | 12,800 | 58.95 | 59.97 | 57.44 | 57.94 | 00:00:00 | 2008-09-10 | 6,500 | 58.45 | 58.45 | 56.36 | 56.90 | 00:00:00 | 2008-09-11 | 14,400 | 56.40 | 56.81 | 53.74 | 55.08 | 00:00:00 | 2008-09-12 | 6,000 | 55.55 | 56.33 | 55.00 | 56.28 | 00:00:00 | 2008-09-15 | 19,100 | 55.07 | 55.07 | 52.05 | 53.83 | 00:00:00 | 2008-09-16 | 21,700 | 52.00 | 52.70 | 50.50 | 52.13 | 00:00:00 | 2008-09-17 | 21,100 | 52.95 | 52.95 | 48.60 | 49.40 | 00:00:00 | 2008-09-18 | 32,800 | 49.00 | 49.75 | 45.90 | 46.62 | 00:00:00 | 2008-09-19 | 34,600 | 50.00 | 53.70 | 47.12 | 52.63 | 00:00:00 | 2008-09-22 | 21,300 | 54.00 | 54.83 | 52.65 | 53.35 | 00:00:00 | 2008-09-23 | 11,000 | 52.50 | 52.75 | 50.39 | 50.80 | 00:00:00 | 2008-09-24 | 7,900 | 51.15 | 52.92 | 51.15 | 52.35 | 00:00:00 | 2008-09-25 | 9,000 | 52.90 | 55.03 | 52.85 | 54.33 | 00:00:00 | 2008-09-26 | 9,900 | 53.40 | 53.40 | 51.70 | 52.13 | 00:00:00 | 2008-09-29 | 34,100 | 52.00 | 52.00 | 45.70 | 46.97 | 00:00:00 | 2008-09-30 | 27,000 | 44.50 | 48.61 | 44.10 | 47.40 | 00:00:00 | 2008-10-01 | 22,700 | 48.25 | 48.39 | 44.59 | 46.35 | 00:00:00 | 2008-10-02 | 26,000 | 47.50 | 47.56 | 45.00 | 45.80 | 00:00:00 | 2008-10-03 | 22,200 | 47.00 | 47.00 | 42.35 | 43.91 | 00:00:00 | 2008-10-06 | 38,500 | 42.00 | 42.56 | 39.77 | 40.95 | 00:00:00 | 2008-10-07 | 31,200 | 40.55 | 41.82 | 38.20 | 39.48 | 00:00:00 | 2008-10-08 | 24,500 | 37.50 | 41.89 | 35.50 | 39.10 | 00:00:00 | 2008-10-09 | 26,900 | 41.00 | 42.66 | 38.92 | 40.10 | 00:00:00 | 2008-10-10 | 46,200 | 37.60 | 41.17 | 34.50 | 39.23 | 00:00:00 | 2008-10-13 | 66,000 | 42.90 | 46.55 | 40.80 | 46.55 | 00:00:00 | 2008-10-14 | 69,200 | 49.90 | 49.90 | 44.83 | 45.80 | 00:00:00 | 2008-10-15 | 55,000 | 45.50 | 45.55 | 39.62 | 40.20 | 00:00:00 | 2008-10-16 | 35,100 | 37.15 | 39.88 | 36.59 | 38.55 | 00:00:00 | 2008-10-17 | 33,100 | 41.90 | 41.90 | 35.79 | 37.85 | 00:00:00 | 2008-10-20 | 17,200 | 39.80 | 39.80 | 37.84 | 38.69 | 00:00:00 | 2008-10-21 | 19,000 | 39.70 | 40.79 | 39.20 | 39.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|