|
 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 | | 2011-08-26 | 5,500 | 58.26 | 59.00 | 56.99 | 58.90 | 00:00:00 | | 2011-08-29 | 6,500 | 60.39 | 60.92 | 59.50 | 60.79 | 00:00:00 | | 2011-08-30 | 8,800 | 61.07 | 61.24 | 59.93 | 60.84 | 00:00:00 | | 2011-08-31 | 9,200 | 60.90 | 63.36 | 60.61 | 62.92 | 00:00:00 | | 2011-09-01 | 4,500 | 63.39 | 63.39 | 60.97 | 61.92 | 00:00:00 | | 2011-09-02 | 3,700 | 61.89 | 61.89 | 58.98 | 60.07 | 00:00:00 | | 2011-09-05 | 4,800 | 58.75 | 59.37 | 56.50 | 56.52 | 00:00:00 | | 2011-09-06 | 7,000 | 56.06 | 57.82 | 55.12 | 56.23 | 00:00:00 | | 2011-09-07 | 7,500 | 56.99 | 58.74 | 56.94 | 58.41 | 00:00:00 | | 2011-09-08 | 3,700 | 58.45 | 59.04 | 57.03 | 57.28 | 00:00:00 | | 2011-09-09 | 11,200 | 57.20 | 57.99 | 54.32 | 54.80 | 00:00:00 | | 2011-09-12 | 7,000 | 54.00 | 54.00 | 51.30 | 52.43 | 00:00:00 | | 2011-09-13 | 5,100 | 53.77 | 53.77 | 50.96 | 52.60 | 00:00:00 | | 2011-09-14 | 8,600 | 52.64 | 55.80 | 52.02 | 55.75 | 00:00:00 | | 2011-09-15 | 10,900 | 55.21 | 58.47 | 55.21 | 58.25 | 00:00:00 | | 2011-09-16 | 4,900 | 58.35 | 59.63 | 58.26 | 59.32 | 00:00:00 | | 2011-09-19 | 4,100 | 58.67 | 58.67 | 56.43 | 56.46 | 00:00:00 | | 2011-09-20 | 2,800 | 55.90 | 59.87 | 55.73 | 59.34 | 00:00:00 | | 2011-09-21 | 4,800 | 59.38 | 61.20 | 58.99 | 59.80 | 00:00:00 | | 2011-09-22 | 6,000 | 58.93 | 59.01 | 55.93 | 56.18 | 00:00:00 | | 2011-09-23 | 5,200 | 56.59 | 59.00 | 54.65 | 59.00 | 00:00:00 | | 2011-09-26 | 3,900 | 57.50 | 60.68 | 57.46 | 59.24 | 00:00:00 | | 2011-09-27 | 11,100 | 61.74 | 64.50 | 61.66 | 63.78 | 00:00:00 | | 2011-09-28 | 6,200 | 63.19 | 63.50 | 60.60 | 60.75 | 00:00:00 | | 2011-09-29 | 3,600 | 60.76 | 62.45 | 60.74 | 61.46 | 00:00:00 | | 2011-09-30 | 3,500 | 61.44 | 61.44 | 58.31 | 58.51 | 00:00:00 | | 2011-10-03 | 700 | 57.30 | 57.30 | 56.20 | 56.72 | 00:00:00 | | 2011-10-04 | 7,500 | 56.31 | 56.31 | 51.78 | 53.14 | 00:00:00 | | 2011-10-05 | 5,300 | 53.44 | 54.99 | 52.48 | 54.88 | 00:00:00 | | 2011-10-06 | 6,100 | 55.59 | 57.15 | 55.20 | 56.65 | 00:00:00 | | 2011-10-07 | 3,400 | 56.49 | 57.56 | 55.99 | 56.40 | 00:00:00 | | 2011-10-10 | 5,000 | 57.89 | 57.89 | 54.62 | 57.59 | 00:00:00 | | 2011-10-11 | 4,500 | 57.91 | 58.50 | 57.22 | 58.19 | 00:00:00 | | 2011-10-12 | 9,200 | 58.19 | 60.32 | 56.13 | 59.67 | 00:00:00 | | 2011-10-13 | 4,500 | 59.83 | 60.22 | 58.42 | 58.81 | 00:00:00 | | 2011-10-14 | 4,400 | 58.95 | 61.00 | 58.95 | 60.82 | 00:00:00 | | 2011-10-17 | 3,700 | 61.46 | 62.47 | 59.70 | 60.22 | 00:00:00 | | 2011-10-18 | 5,300 | 59.22 | 61.16 | 58.60 | 61.16 | 00:00:00 | | 2011-10-19 | 3,700 | 61.52 | 61.76 | 59.99 | 60.14 | 00:00:00 | | 2011-10-20 | 3,800 | 59.96 | 59.96 | 57.30 | 57.80 | 00:00:00 | | 2011-10-21 | 2,000 | 57.97 | 59.95 | 57.97 | 59.55 | 00:00:00 | | 2011-10-24 | 5,800 | 60.60 | 63.01 | 59.74 | 62.69 | 00:00:00 | | 2011-10-25 | 6,300 | 62.23 | 64.50 | 61.93 | 63.18 | 00:00:00 | | 2011-10-26 | 5,000 | 63.19 | 66.11 | 62.92 | 64.62 | 00:00:00 | | 2011-10-27 | 17,400 | 66.41 | 68.33 | 66.14 | 68.08 | 00:00:00 | | 2011-10-28 | 6,200 | 68.39 | 68.86 | 65.90 | 67.40 | 00:00:00 | | 2011-10-31 | 6,200 | 67.50 | 67.50 | 64.16 | 64.48 | 00:00:00 | | 2011-11-01 | 9,500 | 63.09 | 63.09 | 59.20 | 60.40 | 00:00:00 | | 2011-11-02 | 8,800 | 60.99 | 63.08 | 59.98 | 62.77 | 00:00:00 | | 2011-11-03 | 17,100 | 61.99 | 69.00 | 61.25 | 67.84 | 00:00:00 | | 2011-11-04 | 9,300 | 67.99 | 68.00 | 63.97 | 65.50 | 00:00:00 | | 2011-11-07 | 4,900 | 65.10 | 65.21 | 63.60 | 63.77 | 00:00:00 | | 2011-11-08 | 1,500 | 64.00 | 65.27 | 63.45 | 64.29 | 00:00:00 | | 2011-11-09 | 3,400 | 65.64 | 65.64 | 62.42 | 63.70 | 00:00:00 | | 2011-11-10 | 5,700 | 62.99 | 65.38 | 62.00 | 64.46 | 00:00:00 | | 2011-11-11 | 8,800 | 64.68 | 67.88 | 64.11 | 67.68 | 00:00:00 | | 2011-11-14 | 6,300 | 68.50 | 68.55 | 65.89 | 65.90 | 00:00:00 | | 2011-11-15 | 6,000 | 66.10 | 66.25 | 64.44 | 65.15 | 00:00:00 | | 2011-11-16 | 2,800 | 64.41 | 66.09 | 63.86 | 65.20 | 00:00:00 | | 2011-11-17 | 2,600 | 64.51 | 64.51 | 62.86 | 63.20 | 00:00:00 | | 2011-11-18 | 2,800 | 62.75 | 63.60 | 61.74 | 61.89 | 00:00:00 | | 2011-11-21 | 5,000 | 61.51 | 61.51 | 58.20 | 58.44 | 00:00:00 | | 2011-11-22 | 7,100 | 58.00 | 59.16 | 57.22 | 57.92 | 00:00:00 | | 2011-11-23 | 4,900 | 56.27 | 57.56 | 55.37 | 55.77 | 00:00:00 | | 2011-11-24 | 4,000 | 55.80 | 58.00 | 55.80 | 56.62 | 00:00:00 | | 2011-11-25 | 4,000 | 56.35 | 56.84 | 55.11 | 55.55 | 00:00:00 | | 2011-11-28 | 10,200 | 58.51 | 59.53 | 57.76 | 59.47 | 00:00:00 | | 2011-11-29 | 5,000 | 60.08 | 60.72 | 59.25 | 60.27 | 00:00:00 | | 2011-11-30 | 6,600 | 60.50 | 64.80 | 59.48 | 64.27 | 00:00:00 | | 2011-12-01 | 24,500 | 64.70 | 65.00 | 63.61 | 64.79 | 00:00:00 | | 2011-12-02 | 5,000 | 65.27 | 66.20 | 64.67 | 65.46 | 00:00:00 | | 2011-12-05 | 2,600 | 66.40 | 66.40 | 65.75 | 65.75 | 00:00:00 | | 2011-12-06 | 7,900 | 64.71 | 65.46 | 64.00 | 64.39 | 00:00:00 | | 2011-12-07 | 4,100 | 65.40 | 65.77 | 62.80 | 63.82 | 00:00:00 | | 2011-12-08 | 3,900 | 64.00 | 64.15 | 61.00 | 61.42 | 00:00:00 | | 2011-12-09 | 2,800 | 60.62 | 62.99 | 59.70 | 62.99 | 00:00:00 | | 2011-12-12 | 1,900 | 63.50 | 63.50 | 61.41 | 61.50 | 00:00:00 | | 2011-12-13 | 1,600 | 61.42 | 62.30 | 61.16 | 62.06 | 00:00:00 | | 2011-12-14 | 1,400 | 61.42 | 61.78 | 60.06 | 60.85 | 00:00:00 | | 2011-12-15 | 1,000 | 60.02 | 61.67 | 60.02 | 61.33 | 00:00:00 | | 2011-12-16 | 600 | 61.31 | 62.32 | 61.17 | 62.26 | 00:00:00 | | 2011-12-19 | 1,800 | 61.19 | 63.14 | 61.11 | 62.67 | 00:00:00 | | 2011-12-20 | 6,400 | 63.00 | 65.66 | 62.47 | 65.45 | 00:00:00 | | 2011-12-21 | 4,200 | 65.93 | 66.67 | 65.07 | 65.07 | 00:00:00 | | 2011-12-22 | 3,400 | 65.67 | 67.00 | 65.67 | 66.85 | 00:00:00 | | 2011-12-23 | 4,200 | 67.30 | 67.50 | 67.09 | 67.25 | 00:00:00 | | 2011-12-27 | 3,500 | 67.58 | 68.58 | 67.58 | 68.00 | 00:00:00 | | 2011-12-28 | 1,500 | 68.25 | 68.25 | 67.22 | 67.25 | 00:00:00 | | 2011-12-29 | 1,000 | 67.40 | 68.30 | 67.39 | 68.30 | 00:00:00 | | 2011-12-30 | 1,000 | 68.30 | 68.60 | 68.06 | 68.60 | 00:00:00 | | 2012-01-02 | 4,500 | 68.60 | 72.41 | 68.60 | 72.27 | 00:00:00 | | 2012-01-03 | 8,300 | 72.43 | 73.08 | 71.85 | 72.60 | 00:00:00 | | 2012-01-04 | 1,600 | 72.45 | 72.99 | 72.29 | 72.90 | 00:00:00 | | 2012-01-05 | 5,400 | 73.13 | 74.20 | 72.89 | 74.01 | 00:00:00 | | 2012-01-06 | 2,100 | 73.53 | 74.82 | 73.53 | 74.21 | 00:00:00 | | 2012-01-09 | 2,600 | 73.35 | 74.00 | 72.60 | 72.80 | 00:00:00 | | 2012-01-10 | 3,400 | 72.80 | 75.01 | 72.80 | 74.34 | 00:00:00 | | 2012-01-11 | 4,500 | 74.00 | 75.05 | 74.00 | 74.87 | 00:00:00 | | 2012-01-12 | 2,300 | 74.59 | 76.02 | 74.55 | 75.28 | 00:00:00 | | 2012-01-13 | 4,900 | 75.50 | 76.04 | 73.81 | 74.48 | 00:00:00 | | 2012-01-16 | 2,700 | 73.11 | 75.57 | 73.11 | 75.33 | 00:00:00 | | 2012-01-17 | 4,500 | 76.20 | 78.30 | 76.20 | 77.91 | 00:00:00 | | 2012-01-18 | 4,400 | 78.00 | 80.00 | 77.81 | 80.00 | 00:00:00 | | 2012-01-19 | 2,600 | 80.05 | 80.25 | 79.28 | 79.30 | 00:00:00 | | 2012-01-20 | 2,000 | 79.50 | 79.74 | 78.83 | 79.60 | 00:00:00 | | 2012-01-23 | 3,200 | 79.01 | 80.07 | 78.47 | 78.47 | 00:00:00 | | 2012-01-24 | 2,700 | 78.19 | 79.26 | 76.99 | 78.75 | 00:00:00 | | 2012-01-25 | 1,600 | 79.70 | 80.13 | 79.05 | 79.97 | 00:00:00 | | 2012-01-26 | 5,600 | 79.50 | 83.01 | 79.50 | 81.43 | 00:00:00 | | 2012-01-27 | 2,300 | 81.68 | 82.61 | 81.38 | 81.90 | 00:00:00 | | 2012-01-30 | 4,700 | 81.38 | 81.38 | 78.98 | 79.39 | 00:00:00 | | 2012-01-31 | 2,600 | 79.25 | 81.70 | 79.25 | 80.78 | 00:00:00 | | 2012-02-01 | 2,100 | 80.21 | 81.39 | 80.21 | 81.13 | 00:00:00 | | 2012-02-02 | 6,800 | 81.35 | 82.20 | 80.80 | 81.77 | 00:00:00 | | 2012-02-03 | 3,000 | 82.13 | 84.02 | 81.56 | 83.50 | 00:00:00 | | 2012-02-06 | 3,300 | 82.50 | 83.20 | 82.42 | 82.73 | 00:00:00 | | 2012-02-07 | 1,300 | 82.50 | 83.43 | 81.93 | 82.21 | 00:00:00 | | 2012-02-08 | 500 | 83.35 | 84.03 | 83.35 | 83.49 | 00:00:00 | | 2012-02-09 | 2,400 | 82.91 | 84.02 | 82.82 | 82.90 | 00:00:00 | | 2012-02-10 | 2,700 | 82.02 | 82.22 | 81.26 | 81.50 | 00:00:00 | | 2012-02-13 | 2,300 | 82.02 | 83.30 | 82.02 | 82.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
