|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-16 | 11,300 | 39.20 | 42.39 | 39.20 | 40.80 | 00:00:00 | | 2009-04-17 | 12,100 | 42.00 | 42.00 | 40.45 | 41.55 | 00:00:00 | | 2009-04-20 | 12,300 | 41.90 | 41.90 | 37.84 | 38.26 | 00:00:00 | | 2009-04-21 | 10,100 | 37.60 | 39.96 | 37.15 | 39.86 | 00:00:00 | | 2009-04-22 | 33,700 | 40.00 | 43.00 | 39.90 | 42.97 | 00:00:00 | | 2009-04-23 | 15,500 | 42.10 | 45.16 | 42.05 | 43.92 | 00:00:00 | | 2009-04-24 | 20,400 | 43.30 | 45.21 | 42.50 | 45.16 | 00:00:00 | | 2009-04-27 | 15,800 | 44.90 | 46.38 | 43.71 | 45.92 | 00:00:00 | | 2009-04-28 | 7,300 | 45.80 | 45.80 | 43.93 | 44.94 | 00:00:00 | | 2009-04-29 | 7,500 | 45.20 | 46.06 | 44.97 | 45.50 | 00:00:00 | | 2009-04-30 | 29,200 | 47.50 | 49.30 | 46.33 | 46.62 | 00:00:00 | | 2009-05-04 | 26,400 | 47.80 | 50.84 | 47.80 | 49.71 | 00:00:00 | | 2009-05-05 | 22,600 | 50.00 | 50.37 | 48.30 | 48.58 | 00:00:00 | | 2009-05-06 | 8,900 | 48.30 | 50.37 | 48.30 | 48.96 | 00:00:00 | | 2009-05-07 | 19,200 | 50.00 | 50.01 | 46.64 | 47.04 | 00:00:00 | | 2009-05-08 | 8,700 | 47.50 | 49.40 | 47.27 | 48.97 | 00:00:00 | | 2009-05-11 | 18,100 | 48.80 | 48.80 | 44.90 | 46.05 | 00:00:00 | | 2009-05-12 | 14,400 | 45.00 | 46.05 | 43.99 | 44.32 | 00:00:00 | | 2009-05-13 | 14,000 | 44.50 | 44.51 | 42.63 | 43.09 | 00:00:00 | | 2009-05-14 | 6,600 | 42.70 | 44.80 | 42.30 | 44.80 | 00:00:00 | | 2009-05-15 | 7,400 | 45.25 | 47.04 | 44.52 | 46.27 | 00:00:00 | | 2009-05-18 | 3,100 | 45.45 | 46.08 | 44.39 | 45.97 | 00:00:00 | | 2009-05-19 | 14,000 | 46.80 | 48.69 | 46.61 | 47.87 | 00:00:00 | | 2009-05-20 | 15,200 | 46.80 | 47.59 | 45.78 | 46.26 | 00:00:00 | | 2009-05-21 | 2,000 | 45.60 | 46.51 | 45.49 | 45.49 | 00:00:00 | | 2009-05-22 | 4,100 | 45.50 | 45.85 | 44.00 | 44.32 | 00:00:00 | | 2009-05-25 | 5,000 | 44.50 | 44.50 | 43.23 | 43.45 | 00:00:00 | | 2009-05-26 | 5,700 | 43.30 | 45.18 | 42.57 | 45.09 | 00:00:00 | | 2009-05-27 | 5,500 | 45.15 | 45.43 | 44.49 | 45.05 | 00:00:00 | | 2009-05-28 | 8,100 | 44.75 | 44.75 | 43.00 | 43.24 | 00:00:00 | | 2009-05-29 | 8,500 | 43.80 | 44.35 | 42.90 | 43.35 | 00:00:00 | | 2009-06-01 | 11,300 | 43.55 | 46.79 | 43.55 | 46.31 | 00:00:00 | | 2009-06-02 | 8,900 | 45.75 | 47.21 | 45.75 | 46.92 | 00:00:00 | | 2009-06-03 | 6,200 | 47.00 | 47.30 | 45.80 | 45.86 | 00:00:00 | | 2009-06-04 | 5,200 | 46.00 | 46.78 | 45.15 | 45.22 | 00:00:00 | | 2009-06-05 | 5,000 | 46.50 | 46.50 | 45.27 | 45.64 | 00:00:00 | | 2009-06-08 | 15,900 | 45.10 | 45.20 | 43.69 | 44.01 | 00:00:00 | | 2009-06-09 | 3,400 | 43.79 | 44.35 | 43.22 | 43.79 | 00:00:00 | | 2009-06-10 | 11,700 | 43.40 | 45.56 | 43.40 | 44.28 | 00:00:00 | | 2009-06-11 | 10,000 | 45.22 | 46.92 | 45.22 | 46.69 | 00:00:00 | | 2009-06-12 | 9,300 | 46.60 | 47.30 | 46.22 | 46.97 | 00:00:00 | | 2009-06-15 | 7,700 | 47.40 | 47.40 | 44.95 | 45.07 | 00:00:00 | | 2009-06-16 | 8,300 | 45.10 | 45.96 | 44.60 | 45.08 | 00:00:00 | | 2009-06-17 | 8,100 | 43.79 | 45.00 | 43.16 | 43.79 | 00:00:00 | | 2009-06-18 | 9,800 | 43.55 | 43.72 | 42.40 | 43.55 | 00:00:00 | | 2009-06-19 | 6,900 | 43.70 | 44.25 | 43.50 | 43.70 | 00:00:00 | | 2009-06-22 | 14,200 | 43.80 | 43.80 | 40.63 | 40.76 | 00:00:00 | | 2009-06-23 | 6,300 | 41.00 | 41.88 | 40.40 | 41.63 | 00:00:00 | | 2009-06-24 | 7,800 | 42.61 | 43.05 | 41.38 | 42.61 | 00:00:00 | | 2009-06-25 | 11,200 | 42.78 | 43.46 | 41.75 | 42.78 | 00:00:00 | | 2009-06-26 | 3,300 | 43.00 | 43.52 | 42.16 | 42.72 | 00:00:00 | | 2009-06-29 | 4,100 | 43.00 | 44.56 | 42.93 | 44.49 | 00:00:00 | | 2009-06-30 | 5,900 | 44.95 | 44.95 | 43.39 | 43.60 | 00:00:00 | | 2009-07-01 | 8,200 | 43.90 | 44.68 | 43.90 | 44.63 | 00:00:00 | | 2009-07-02 | 6,600 | 44.63 | 44.63 | 42.38 | 42.71 | 00:00:00 | | 2009-07-03 | 2,700 | 42.06 | 42.60 | 41.35 | 42.06 | 00:00:00 | | 2009-07-06 | 3,100 | 41.30 | 41.95 | 40.50 | 41.76 | 00:00:00 | | 2009-07-07 | 2,400 | 42.00 | 42.09 | 40.99 | 41.15 | 00:00:00 | | 2009-07-08 | 6,300 | 41.00 | 41.11 | 40.34 | 40.51 | 00:00:00 | | 2009-07-09 | 8,700 | 42.50 | 42.72 | 41.47 | 41.94 | 00:00:00 | | 2009-07-10 | 3,900 | 42.15 | 42.36 | 41.61 | 41.61 | 00:00:00 | | 2009-07-13 | 4,700 | 41.50 | 42.82 | 40.90 | 42.81 | 00:00:00 | | 2009-07-14 | 6,000 | 42.99 | 44.42 | 42.73 | 44.35 | 00:00:00 | | 2009-07-15 | 17,900 | 44.65 | 46.49 | 44.65 | 46.14 | 00:00:00 | | 2009-07-16 | 13,300 | 46.25 | 47.82 | 45.74 | 47.25 | 00:00:00 | | 2009-07-17 | 6,900 | 47.50 | 47.58 | 46.73 | 47.28 | 00:00:00 | | 2009-07-20 | 11,700 | 47.25 | 48.85 | 47.25 | 47.90 | 00:00:00 | | 2009-07-21 | 11,300 | 48.00 | 49.79 | 47.00 | 48.94 | 00:00:00 | | 2009-07-22 | 11,200 | 49.00 | 49.00 | 47.63 | 48.06 | 00:00:00 | | 2009-07-23 | 8,700 | 48.24 | 49.76 | 47.35 | 49.42 | 00:00:00 | | 2009-07-24 | 15,200 | 48.20 | 50.14 | 48.20 | 49.30 | 00:00:00 | | 2009-07-27 | 5,900 | 50.30 | 50.52 | 48.79 | 48.93 | 00:00:00 | | 2009-07-28 | 6,900 | 49.00 | 49.50 | 47.91 | 48.40 | 00:00:00 | | 2009-07-29 | 7,300 | 48.15 | 50.17 | 48.15 | 49.00 | 00:00:00 | | 2009-07-30 | 14,900 | 46.90 | 49.00 | 46.50 | 48.56 | 00:00:00 | | 2009-07-31 | 4,900 | 47.45 | 48.78 | 46.75 | 48.35 | 00:00:00 | | 2009-08-03 | 5,600 | 48.00 | 49.70 | 48.00 | 49.55 | 00:00:00 | | 2009-08-04 | 4,700 | 48.99 | 49.31 | 48.00 | 48.99 | 00:00:00 | | 2009-08-05 | 3,400 | 48.00 | 48.88 | 47.43 | 47.67 | 00:00:00 | | 2009-08-06 | 4,000 | 47.90 | 48.53 | 46.95 | 47.07 | 00:00:00 | | 2009-08-07 | 4,200 | 48.10 | 48.45 | 46.48 | 48.10 | 00:00:00 | | 2009-08-10 | 6,300 | 48.25 | 48.25 | 47.08 | 47.54 | 00:00:00 | | 2009-08-11 | 11,100 | 47.50 | 48.00 | 46.09 | 46.43 | 00:00:00 | | 2009-08-12 | 8,300 | 46.05 | 47.22 | 45.40 | 47.22 | 00:00:00 | | 2009-08-13 | 11,400 | 47.22 | 49.50 | 46.95 | 48.70 | 00:00:00 | | 2009-08-14 | 12,700 | 49.20 | 50.48 | 48.55 | 48.92 | 00:00:00 | | 2009-08-17 | 6,600 | 48.50 | 48.50 | 47.13 | 47.47 | 00:00:00 | | 2009-08-18 | 3,300 | 47.40 | 48.04 | 46.97 | 47.75 | 00:00:00 | | 2009-08-19 | 6,600 | 47.50 | 47.54 | 46.57 | 47.50 | 00:00:00 | | 2009-08-20 | 4,600 | 48.46 | 48.46 | 47.70 | 48.46 | 00:00:00 | | 2009-08-21 | 11,900 | 50.30 | 50.69 | 48.00 | 50.30 | 00:00:00 | | 2009-08-24 | 26,700 | 51.15 | 53.64 | 51.15 | 52.80 | 00:00:00 | | 2009-08-25 | 9,500 | 52.80 | 54.37 | 52.80 | 54.18 | 00:00:00 | | 2009-08-26 | 5,600 | 54.00 | 54.34 | 53.18 | 53.48 | 00:00:00 | | 2009-08-27 | 12,800 | 52.50 | 53.30 | 52.12 | 52.95 | 00:00:00 | | 2009-08-28 | 6,700 | 53.50 | 54.54 | 53.15 | 53.73 | 00:00:00 | | 2009-08-31 | 9,800 | 53.95 | 53.95 | 52.97 | 53.30 | 00:00:00 | | 2009-09-01 | 7,300 | 53.30 | 54.43 | 51.80 | 51.83 | 00:00:00 | | 2009-09-02 | 10,000 | 51.76 | 51.76 | 50.46 | 51.23 | 00:00:00 | | 2009-09-03 | 6,800 | 52.00 | 52.63 | 51.00 | 52.50 | 00:00:00 | | 2009-09-04 | 4,500 | 53.15 | 54.03 | 52.75 | 54.03 | 00:00:00 | | 2009-09-07 | 4,800 | 54.00 | 54.08 | 53.30 | 53.43 | 00:00:00 | | 2009-09-08 | 3,900 | 53.47 | 54.34 | 52.85 | 53.70 | 00:00:00 | | 2009-09-09 | 15,100 | 54.23 | 57.20 | 54.12 | 57.03 | 00:00:00 | | 2009-09-10 | 12,300 | 56.75 | 57.08 | 55.20 | 56.12 | 00:00:00 | | 2009-09-11 | 6,900 | 56.39 | 58.02 | 56.08 | 57.41 | 00:00:00 | | 2009-09-14 | 5,800 | 57.43 | 57.70 | 56.24 | 57.70 | 00:00:00 | | 2009-09-15 | 5,600 | 58.10 | 58.62 | 57.35 | 58.62 | 00:00:00 | | 2009-09-16 | 8,700 | 58.48 | 59.68 | 58.36 | 59.68 | 00:00:00 | | 2009-09-17 | 14,600 | 60.00 | 61.65 | 59.34 | 60.38 | 00:00:00 | | 2009-09-18 | 10,300 | 60.95 | 61.23 | 59.95 | 61.23 | 00:00:00 | | 2009-09-21 | 12,900 | 60.70 | 61.13 | 59.17 | 59.81 | 00:00:00 | | 2009-09-22 | 7,000 | 60.29 | 60.31 | 59.25 | 59.65 | 00:00:00 | | 2009-09-23 | 4,000 | 59.11 | 60.50 | 59.11 | 60.15 | 00:00:00 | | 2009-09-24 | 7,300 | 59.55 | 60.85 | 58.90 | 59.32 | 00:00:00 | | 2009-09-25 | 15,800 | 59.00 | 59.00 | 56.89 | 57.55 | 00:00:00 | | 2009-09-28 | 14,700 | 56.90 | 58.34 | 55.40 | 58.09 | 00:00:00 | | 2009-09-29 | 4,900 | 58.25 | 58.25 | 56.73 | 57.18 | 00:00:00 | | 2009-09-30 | 6,700 | 57.05 | 57.10 | 55.46 | 57.05 | 00:00:00 | | 2009-10-01 | 25,900 | 56.91 | 56.91 | 53.56 | 54.43 | 00:00:00 | | 2009-10-02 | 13,900 | 54.01 | 54.51 | 53.33 | 53.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
