|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-20 | 8,000 | 75.90 | 78.00 | 75.73 | 77.90 | 00:00:00 | | 2010-09-21 | 9,800 | 77.30 | 79.40 | 77.30 | 77.60 | 00:00:00 | | 2010-09-22 | 5,000 | 78.00 | 78.33 | 76.75 | 77.38 | 00:00:00 | | 2010-09-23 | 3,400 | 78.10 | 78.10 | 75.83 | 76.21 | 00:00:00 | | 2010-09-24 | 19,200 | 76.00 | 81.20 | 76.00 | 80.65 | 00:00:00 | | 2010-09-27 | 12,600 | 81.20 | 81.85 | 79.43 | 80.00 | 00:00:00 | | 2010-09-28 | 8,200 | 79.40 | 80.99 | 78.78 | 80.57 | 00:00:00 | | 2010-09-29 | 4,600 | 80.76 | 81.97 | 80.64 | 81.26 | 00:00:00 | | 2010-09-30 | 12,900 | 80.20 | 81.26 | 79.89 | 80.15 | 00:00:00 | | 2010-10-01 | 4,400 | 80.43 | 80.80 | 79.55 | 79.65 | 00:00:00 | | 2010-10-04 | 4,000 | 79.69 | 79.69 | 78.70 | 79.11 | 00:00:00 | | 2010-10-05 | 1,400 | 78.84 | 79.65 | 78.66 | 79.65 | 00:00:00 | | 2010-10-06 | 2,200 | 80.00 | 80.50 | 79.27 | 79.27 | 00:00:00 | | 2010-10-07 | 9,600 | 79.01 | 79.05 | 77.59 | 78.94 | 00:00:00 | | 2010-10-08 | 5,200 | 77.89 | 77.89 | 76.13 | 77.17 | 00:00:00 | | 2010-10-11 | 6,700 | 77.50 | 78.86 | 77.50 | 78.60 | 00:00:00 | | 2010-10-12 | 2,700 | 78.00 | 78.66 | 77.75 | 78.66 | 00:00:00 | | 2010-10-13 | 10,300 | 78.50 | 81.18 | 78.50 | 80.82 | 00:00:00 | | 2010-10-14 | 11,100 | 80.80 | 81.64 | 80.80 | 80.80 | 00:00:00 | | 2010-10-15 | 9,500 | 81.59 | 81.59 | 80.25 | 81.11 | 00:00:00 | | 2010-10-18 | 2,700 | 80.20 | 81.30 | 79.85 | 80.87 | 00:00:00 | | 2010-10-19 | 3,600 | 80.79 | 81.60 | 79.74 | 79.75 | 00:00:00 | | 2010-10-20 | 4,100 | 79.88 | 81.30 | 79.50 | 81.27 | 00:00:00 | | 2010-10-21 | 9,600 | 81.45 | 83.72 | 81.19 | 83.14 | 00:00:00 | | 2010-10-22 | 5,000 | 83.70 | 84.76 | 82.87 | 83.76 | 00:00:00 | | 2010-10-25 | 6,200 | 84.48 | 84.55 | 82.36 | 83.02 | 00:00:00 | | 2010-10-26 | 3,400 | 82.50 | 82.94 | 81.11 | 81.11 | 00:00:00 | | 2010-10-27 | 4,800 | 80.90 | 81.86 | 80.60 | 81.14 | 00:00:00 | | 2010-10-28 | 13,700 | 82.26 | 82.26 | 78.45 | 79.15 | 00:00:00 | | 2010-10-29 | 3,500 | 79.21 | 79.57 | 78.29 | 79.13 | 00:00:00 | | 2010-11-01 | 2,500 | 79.75 | 81.30 | 79.69 | 80.47 | 00:00:00 | | 2010-11-02 | 2,400 | 80.46 | 80.83 | 79.76 | 80.16 | 00:00:00 | | 2010-11-03 | 2,300 | 80.88 | 80.88 | 79.48 | 79.91 | 00:00:00 | | 2010-11-04 | 3,900 | 80.25 | 81.39 | 80.16 | 81.14 | 00:00:00 | | 2010-11-05 | 2,200 | 81.57 | 82.09 | 81.53 | 81.79 | 00:00:00 | | 2010-11-08 | 4,800 | 81.90 | 83.05 | 81.90 | 82.63 | 00:00:00 | | 2010-11-09 | 6,100 | 82.57 | 83.80 | 82.57 | 83.35 | 00:00:00 | | 2010-11-10 | 3,200 | 83.34 | 84.00 | 82.49 | 82.97 | 00:00:00 | | 2010-11-11 | 2,700 | 82.99 | 82.99 | 82.12 | 82.65 | 00:00:00 | | 2010-11-12 | 2,500 | 81.57 | 82.46 | 81.28 | 81.99 | 00:00:00 | | 2010-11-15 | 44,600 | 85.20 | 89.28 | 85.20 | 87.63 | 00:00:00 | | 2010-11-16 | 12,200 | 87.00 | 88.20 | 85.57 | 86.24 | 00:00:00 | | 2010-11-17 | 11,100 | 86.16 | 88.74 | 86.06 | 88.50 | 00:00:00 | | 2010-11-18 | 19,100 | 89.05 | 89.98 | 88.71 | 89.85 | 00:00:00 | | 2010-11-19 | 10,100 | 89.99 | 91.14 | 89.45 | 90.80 | 00:00:00 | | 2010-11-22 | 9,100 | 91.05 | 91.98 | 88.81 | 89.08 | 00:00:00 | | 2010-11-23 | 9,500 | 88.70 | 89.44 | 87.70 | 88.93 | 00:00:00 | | 2010-11-24 | 14,300 | 89.00 | 94.01 | 88.56 | 93.65 | 00:00:00 | | 2010-11-25 | 9,600 | 94.00 | 95.77 | 93.90 | 94.60 | 00:00:00 | | 2010-11-26 | 6,600 | 94.15 | 94.45 | 92.97 | 94.45 | 00:00:00 | | 2010-11-29 | 16,200 | 94.90 | 94.90 | 90.35 | 90.93 | 00:00:00 | | 2010-11-30 | 12,000 | 91.70 | 91.78 | 89.42 | 90.79 | 00:00:00 | | 2010-12-01 | 4,200 | 91.50 | 94.09 | 91.21 | 93.90 | 00:00:00 | | 2010-12-02 | 7,000 | 94.00 | 95.42 | 94.00 | 95.22 | 00:00:00 | | 2010-12-03 | 8,500 | 95.10 | 96.23 | 94.84 | 96.01 | 00:00:00 | | 2010-12-06 | 7,600 | 96.50 | 96.55 | 95.67 | 96.05 | 00:00:00 | | 2010-12-07 | 6,300 | 96.05 | 97.80 | 96.00 | 96.25 | 00:00:00 | | 2010-12-08 | 13,300 | 96.00 | 96.00 | 91.99 | 92.79 | 00:00:00 | | 2010-12-09 | 13,200 | 93.75 | 93.94 | 88.66 | 90.35 | 00:00:00 | | 2010-12-10 | 6,200 | 90.50 | 90.75 | 89.50 | 90.27 | 00:00:00 | | 2010-12-13 | 3,100 | 90.40 | 90.40 | 89.81 | 89.86 | 00:00:00 | | 2010-12-14 | 2,600 | 89.70 | 89.99 | 88.91 | 89.45 | 00:00:00 | | 2010-12-15 | 1,900 | 89.41 | 89.83 | 88.88 | 89.74 | 00:00:00 | | 2010-12-16 | 2,500 | 90.37 | 91.57 | 89.45 | 89.80 | 00:00:00 | | 2010-12-17 | 3,100 | 90.20 | 92.39 | 90.10 | 91.69 | 00:00:00 | | 2010-12-20 | 4,900 | 92.00 | 93.86 | 91.39 | 92.50 | 00:00:00 | | 2010-12-21 | 5,500 | 93.30 | 93.91 | 92.42 | 92.49 | 00:00:00 | | 2010-12-22 | 8,500 | 92.41 | 93.10 | 92.24 | 92.57 | 00:00:00 | | 2010-12-23 | 2,700 | 92.62 | 92.91 | 91.76 | 91.76 | 00:00:00 | | 2010-12-27 | 2,600 | 91.90 | 92.00 | 89.84 | 90.93 | 00:00:00 | | 2010-12-28 | 2,600 | 90.52 | 90.77 | 89.97 | 90.31 | 00:00:00 | | 2010-12-29 | 2,000 | 90.31 | 91.06 | 90.31 | 90.40 | 00:00:00 | | 2010-12-30 | 3,200 | 91.00 | 91.00 | 89.10 | 89.68 | 00:00:00 | | 2011-01-03 | 5,000 | 89.50 | 92.10 | 89.35 | 92.10 | 00:00:00 | | 2011-01-04 | 2,900 | 92.42 | 93.50 | 92.32 | 92.43 | 00:00:00 | | 2011-01-05 | 2,700 | 92.98 | 92.98 | 90.59 | 91.01 | 00:00:00 | | 2011-01-06 | 6,900 | 90.50 | 91.05 | 89.75 | 90.53 | 00:00:00 | | 2011-01-07 | 3,100 | 90.95 | 90.95 | 89.28 | 89.49 | 00:00:00 | | 2011-01-10 | 8,000 | 89.16 | 89.80 | 87.32 | 89.80 | 00:00:00 | | 2011-01-11 | 3,600 | 89.20 | 92.29 | 89.20 | 92.14 | 00:00:00 | | 2011-01-12 | 3,200 | 91.89 | 93.40 | 91.89 | 92.98 | 00:00:00 | | 2011-01-13 | 4,000 | 93.40 | 93.40 | 90.48 | 90.48 | 00:00:00 | | 2011-01-14 | 4,300 | 90.32 | 91.00 | 88.79 | 90.52 | 00:00:00 | | 2011-01-17 | 2,700 | 90.10 | 90.10 | 89.32 | 89.32 | 00:00:00 | | 2011-01-18 | 2,700 | 89.40 | 91.08 | 88.61 | 90.50 | 00:00:00 | | 2011-01-19 | 8,200 | 90.08 | 90.29 | 87.71 | 88.29 | 00:00:00 | | 2011-01-20 | 17,900 | 87.98 | 87.98 | 84.37 | 85.34 | 00:00:00 | | 2011-01-21 | 3,900 | 84.50 | 85.20 | 83.94 | 84.03 | 00:00:00 | | 2011-01-24 | 14,600 | 84.48 | 84.48 | 81.99 | 83.71 | 00:00:00 | | 2011-01-25 | 8,800 | 83.85 | 87.14 | 83.85 | 85.90 | 00:00:00 | | 2011-01-26 | 2,100 | 86.00 | 88.40 | 86.00 | 88.04 | 00:00:00 | | 2011-01-27 | 5,000 | 88.00 | 89.47 | 87.75 | 87.90 | 00:00:00 | | 2011-01-28 | 6,400 | 89.00 | 89.00 | 85.40 | 85.55 | 00:00:00 | | 2011-01-31 | 8,900 | 86.19 | 86.19 | 84.24 | 84.90 | 00:00:00 | | 2011-02-01 | 4,200 | 85.00 | 85.70 | 83.39 | 85.62 | 00:00:00 | | 2011-02-02 | 13,600 | 86.00 | 86.25 | 81.71 | 82.66 | 00:00:00 | | 2011-02-03 | 3,500 | 82.75 | 83.93 | 82.01 | 83.74 | 00:00:00 | | 2011-02-04 | 6,600 | 83.80 | 84.58 | 82.50 | 82.85 | 00:00:00 | | 2011-02-07 | 3,200 | 82.75 | 84.54 | 82.75 | 84.19 | 00:00:00 | | 2011-02-08 | 5,300 | 84.47 | 86.00 | 84.47 | 85.60 | 00:00:00 | | 2011-02-09 | 7,600 | 85.49 | 86.00 | 85.00 | 85.08 | 00:00:00 | | 2011-02-10 | 2,900 | 85.10 | 85.28 | 84.43 | 84.87 | 00:00:00 | | 2011-02-11 | 3,400 | 84.60 | 84.76 | 83.76 | 84.50 | 00:00:00 | | 2011-02-14 | 5,800 | 84.90 | 86.21 | 84.90 | 86.12 | 00:00:00 | | 2011-02-15 | 4,600 | 86.10 | 87.51 | 86.10 | 86.49 | 00:00:00 | | 2011-02-16 | 4,800 | 86.98 | 87.47 | 85.29 | 85.68 | 00:00:00 | | 2011-02-17 | 3,800 | 85.75 | 85.75 | 84.42 | 84.81 | 00:00:00 | | 2011-02-18 | 10,700 | 85.00 | 86.10 | 84.73 | 85.89 | 00:00:00 | | 2011-02-21 | 4,600 | 85.88 | 89.34 | 85.44 | 86.36 | 00:00:00 | | 2011-02-22 | 9,600 | 86.51 | 89.26 | 86.51 | 88.28 | 00:00:00 | | 2011-02-23 | 6,400 | 88.02 | 88.99 | 86.82 | 87.04 | 00:00:00 | | 2011-02-24 | 4,000 | 86.60 | 87.23 | 85.50 | 85.50 | 00:00:00 | | 2011-02-25 | 7,000 | 86.91 | 89.42 | 86.91 | 89.21 | 00:00:00 | | 2011-02-28 | 12,800 | 89.45 | 92.41 | 89.45 | 92.17 | 00:00:00 | | 2011-03-01 | 5,700 | 91.00 | 91.82 | 89.84 | 90.60 | 00:00:00 | | 2011-03-02 | 3,100 | 89.31 | 89.80 | 88.32 | 88.69 | 00:00:00 | | 2011-03-03 | 4,400 | 90.79 | 90.79 | 87.74 | 88.21 | 00:00:00 | | 2011-03-04 | 6,100 | 88.00 | 88.56 | 85.50 | 85.60 | 00:00:00 | | 2011-03-07 | 1,900 | 85.39 | 87.05 | 85.01 | 86.10 | 00:00:00 | | 2011-03-08 | 1,800 | 86.45 | 87.07 | 85.45 | 86.25 | 00:00:00 | | 2011-03-09 | 4,100 | 86.32 | 87.43 | 85.70 | 86.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
