|
 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 | | 2012-08-07 | 1,900 | 75.50 | 76.49 | 75.20 | 76.49 | 00:00:00 | | 2012-08-08 | 200 | 76.64 | 76.64 | 75.71 | 76.15 | 00:00:00 | | 2012-08-09 | 1,400 | 76.02 | 76.80 | 76.02 | 76.47 | 00:00:00 | | 2012-08-10 | 800 | 76.05 | 76.78 | 75.84 | 76.50 | 00:00:00 | | 2012-08-14 | 500 | 75.60 | 76.51 | 75.36 | 75.36 | 00:00:00 | | 2012-08-15 | 400 | 75.11 | 75.75 | 75.11 | 75.40 | 00:00:00 | | 2012-08-16 | 200 | 75.34 | 76.03 | 75.32 | 76.03 | 00:00:00 | | 2012-08-17 | 700 | 75.89 | 75.89 | 75.36 | 75.83 | 00:00:00 | | 2012-08-20 | 400 | 75.56 | 76.31 | 75.56 | 75.80 | 00:00:00 | | 2012-08-21 | 2,900 | 75.33 | 76.45 | 75.33 | 76.45 | 00:00:00 | | 2012-08-22 | 800 | 75.53 | 75.54 | 74.96 | 75.54 | 00:00:00 | | 2012-08-23 | 1,000 | 76.35 | 76.36 | 74.79 | 74.92 | 00:00:00 | | 2012-08-24 | 1,700 | 74.79 | 75.06 | 74.30 | 74.53 | 00:00:00 | | 2012-08-27 | 1,100 | 74.76 | 74.98 | 74.60 | 74.70 | 00:00:00 | | 2012-08-28 | 1,200 | 74.27 | 74.41 | 73.48 | 73.55 | 00:00:00 | | 2012-08-29 | 1,500 | 73.42 | 73.65 | 73.12 | 73.12 | 00:00:00 | | 2012-08-30 | 4,000 | 72.69 | 73.21 | 71.91 | 72.14 | 00:00:00 | | 2012-08-31 | 1,400 | 71.82 | 73.70 | 71.82 | 72.93 | 00:00:00 | | 2012-09-03 | 900 | 73.57 | 73.57 | 72.70 | 72.93 | 00:00:00 | | 2012-09-04 | 1,300 | 72.69 | 72.69 | 70.57 | 70.57 | 00:00:00 | | 2012-09-05 | 4,500 | 70.51 | 71.00 | 70.51 | 70.83 | 00:00:00 | | 2012-09-06 | 3,500 | 70.63 | 72.30 | 70.54 | 72.00 | 00:00:00 | | 2012-09-07 | 700 | 71.87 | 72.87 | 71.87 | 72.80 | 00:00:00 | | 2012-09-10 | 1,200 | 72.50 | 73.02 | 72.25 | 72.54 | 00:00:00 | | 2012-09-11 | 2,500 | 72.31 | 73.50 | 72.31 | 73.50 | 00:00:00 | | 2012-09-12 | 1,500 | 73.55 | 74.26 | 73.50 | 73.84 | 00:00:00 | | 2012-09-13 | 1,400 | 73.24 | 74.19 | 73.24 | 74.19 | 00:00:00 | | 2012-09-14 | 6,100 | 74.70 | 77.07 | 74.70 | 76.79 | 00:00:00 | | 2012-09-17 | 2,800 | 76.50 | 76.74 | 74.67 | 74.83 | 00:00:00 | | 2012-09-18 | 3,900 | 74.45 | 74.45 | 73.30 | 73.30 | 00:00:00 | | 2012-09-19 | 1,800 | 73.70 | 74.24 | 73.57 | 74.19 | 00:00:00 | | 2012-09-20 | 600 | 74.49 | 74.49 | 72.91 | 73.07 | 00:00:00 | | 2012-09-21 | 1,000 | 73.15 | 74.14 | 73.09 | 73.49 | 00:00:00 | | 2012-09-24 | 500 | 72.84 | 73.26 | 72.63 | 72.63 | 00:00:00 | | 2012-09-25 | 900 | 72.72 | 72.87 | 71.99 | 72.17 | 00:00:00 | | 2012-09-26 | 1,200 | 71.83 | 71.83 | 71.00 | 71.17 | 00:00:00 | | 2012-09-27 | 1,200 | 71.66 | 71.70 | 71.29 | 71.70 | 00:00:00 | | 2012-09-28 | 500 | 71.72 | 72.31 | 71.71 | 71.79 | 00:00:00 | | 2012-10-01 | 400 | 70.79 | 72.45 | 70.79 | 72.45 | 00:00:00 | | 2012-10-02 | 100 | 71.74 | 73.24 | 71.74 | 73.24 | 00:00:00 | | 2012-10-03 | 0 | 72.02 | 72.64 | 72.02 | 72.64 | 00:00:00 | | 2012-10-04 | 800 | 72.63 | 74.60 | 72.63 | 74.60 | 00:00:00 | | 2012-10-05 | 3,300 | 74.20 | 76.21 | 74.20 | 76.21 | 00:00:00 | | 2012-10-08 | 600 | 75.90 | 75.90 | 73.97 | 74.39 | 00:00:00 | | 2012-10-09 | 800 | 75.02 | 75.02 | 73.96 | 74.39 | 00:00:00 | | 2012-10-10 | 2,500 | 74.78 | 76.95 | 74.78 | 76.38 | 00:00:00 | | 2012-10-11 | 4,400 | 76.90 | 77.72 | 76.41 | 77.72 | 00:00:00 | | 2012-10-12 | 2,800 | 77.35 | 77.70 | 74.50 | 74.95 | 00:00:00 | | 2012-10-15 | 300 | 74.75 | 75.86 | 74.75 | 75.65 | 00:00:00 | | 2012-10-16 | 1,400 | 76.03 | 77.08 | 75.77 | 77.08 | 00:00:00 | | 2012-10-17 | 1,200 | 76.76 | 78.80 | 76.76 | 78.48 | 00:00:00 | | 2012-10-18 | 300 | 78.40 | 79.19 | 78.40 | 78.85 | 00:00:00 | | 2012-10-19 | 1,100 | 78.50 | 78.66 | 77.93 | 77.93 | 00:00:00 | | 2012-10-22 | 0 | 77.62 | 77.62 | 77.62 | 77.62 | 00:00:00 | | 2012-10-23 | 300 | 78.50 | 78.50 | 76.66 | 76.66 | 00:00:00 | | 2012-10-25 | 1,600 | 78.20 | 78.20 | 76.91 | 76.91 | 00:00:00 | | 2012-10-26 | 1,700 | 77.02 | 77.02 | 76.18 | 77.00 | 00:00:00 | | 2012-10-29 | 1,000 | 76.30 | 76.50 | 75.85 | 75.97 | 00:00:00 | | 2012-10-30 | 1,300 | 75.63 | 80.00 | 75.63 | 79.24 | 00:00:00 | | 2012-10-31 | 800 | 79.22 | 79.46 | 78.73 | 78.86 | 00:00:00 | | 2012-11-01 | 300 | 77.72 | 77.80 | 77.41 | 77.41 | 00:00:00 | | 2012-11-02 | 100 | 77.55 | 79.27 | 77.43 | 79.00 | 00:00:00 | | 2012-11-05 | 2,500 | 78.87 | 80.05 | 78.48 | 80.05 | 00:00:00 | | 2012-11-06 | 1,500 | 80.32 | 82.44 | 80.32 | 81.64 | 00:00:00 | | 2012-11-07 | 1,400 | 82.00 | 82.20 | 79.68 | 80.01 | 00:00:00 | | 2012-11-08 | 1,000 | 79.71 | 80.44 | 79.31 | 79.31 | 00:00:00 | | 2012-11-09 | 1,900 | 79.59 | 79.70 | 78.44 | 79.65 | 00:00:00 | | 2012-11-12 | 400 | 79.41 | 79.63 | 78.63 | 78.63 | 00:00:00 | | 2012-11-13 | 300 | 77.98 | 78.30 | 77.95 | 78.30 | 00:00:00 | | 2012-11-14 | 200 | 77.97 | 78.73 | 77.82 | 77.82 | 00:00:00 | | 2012-11-15 | 600 | 77.22 | 78.24 | 77.22 | 78.14 | 00:00:00 | | 2012-11-16 | 1,500 | 77.89 | 78.18 | 76.87 | 78.16 | 00:00:00 | | 2012-11-19 | 100 | 78.75 | 78.85 | 78.11 | 78.85 | 00:00:00 | | 2012-11-20 | 400 | 78.42 | 79.29 | 78.32 | 78.32 | 00:00:00 | | 2012-11-21 | 0 | 78.48 | 78.91 | 78.48 | 78.91 | 00:00:00 | | 2012-11-22 | 1,300 | 79.13 | 79.68 | 79.13 | 79.34 | 00:00:00 | | 2012-11-23 | 100 | 79.34 | 80.54 | 79.34 | 80.54 | 00:00:00 | | 2012-11-26 | 3,000 | 80.22 | 80.53 | 80.05 | 80.42 | 00:00:00 | | 2012-11-27 | 400 | 80.73 | 81.03 | 79.89 | 80.50 | 00:00:00 | | 2012-11-28 | 800 | 79.94 | 80.29 | 79.47 | 80.29 | 00:00:00 | | 2012-11-29 | 200 | 80.80 | 81.13 | 80.80 | 81.04 | 00:00:00 | | 2012-11-30 | 100 | 80.93 | 80.94 | 80.45 | 80.45 | 00:00:00 | | 2012-12-03 | 2,300 | 80.76 | 81.11 | 80.76 | 80.94 | 00:00:00 | | 2012-12-04 | 1,100 | 80.16 | 80.40 | 79.73 | 80.00 | 00:00:00 | | 2012-12-05 | 500 | 80.58 | 81.63 | 80.58 | 81.63 | 00:00:00 | | 2012-12-06 | 1,200 | 81.40 | 83.03 | 81.40 | 82.46 | 00:00:00 | | 2012-12-07 | 2,400 | 83.10 | 83.10 | 81.63 | 81.63 | 00:00:00 | | 2012-12-10 | 800 | 81.26 | 82.49 | 81.00 | 82.08 | 00:00:00 | | 2012-12-11 | 400 | 82.26 | 82.26 | 82.05 | 82.15 | 00:00:00 | | 2012-12-12 | 1,700 | 82.16 | 82.68 | 81.81 | 81.81 | 00:00:00 | | 2012-12-13 | 300 | 82.24 | 82.24 | 81.53 | 81.75 | 00:00:00 | | 2012-12-14 | 300 | 81.60 | 82.27 | 81.56 | 81.56 | 00:00:00 | | 2012-12-17 | 1,100 | 81.30 | 81.96 | 80.87 | 81.37 | 00:00:00 | | 2012-12-18 | 300 | 81.59 | 81.93 | 81.25 | 81.47 | 00:00:00 | | 2012-12-19 | 1,000 | 81.56 | 83.49 | 81.56 | 82.29 | 00:00:00 | | 2012-12-20 | 3,700 | 81.18 | 82.46 | 81.18 | 82.36 | 00:00:00 | | 2012-12-21 | 1,800 | 81.60 | 82.53 | 81.01 | 82.38 | 00:00:00 | | 2012-12-24 | 0 | 82.38 | 82.38 | 82.38 | 82.38 | 00:00:00 | | 2012-12-25 | 0 | 82.38 | 82.38 | 82.38 | 82.38 | 00:00:00 | | 2012-12-26 | 0 | 82.38 | 82.38 | 82.38 | 82.38 | 00:00:00 | | 2012-12-27 | 500 | 83.00 | 83.00 | 81.35 | 81.48 | 00:00:00 | | 2012-12-28 | 900 | 80.76 | 80.94 | 80.00 | 80.00 | 00:00:00 | | 2012-12-31 | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 00:00:00 | | 2013-01-01 | 0 | 80.00 | 80.00 | 80.00 | 80.00 | 00:00:00 | | 2013-01-02 | 2,100 | 81.00 | 82.72 | 81.00 | 82.70 | 00:00:00 | | 2013-01-03 | 1,200 | 82.40 | 82.94 | 82.23 | 82.94 | 00:00:00 | | 2013-01-04 | 400 | 82.59 | 83.20 | 82.37 | 83.20 | 00:00:00 | | 2013-01-07 | 300 | 83.22 | 83.22 | 82.85 | 82.94 | 00:00:00 | | 2013-01-08 | 1,000 | 82.50 | 83.66 | 82.31 | 83.66 | 00:00:00 | | 2013-01-09 | 29,200 | 82.44 | 90.50 | 82.44 | 89.00 | 00:00:00 | | 2013-01-10 | 11,700 | 89.80 | 90.80 | 86.84 | 87.34 | 00:00:00 | | 2013-01-11 | 1,700 | 87.50 | 87.50 | 86.81 | 87.09 | 00:00:00 | | 2013-01-14 | 1,100 | 86.41 | 87.44 | 86.41 | 87.44 | 00:00:00 | | 2013-01-15 | 1,800 | 86.50 | 88.48 | 86.50 | 87.84 | 00:00:00 | | 2013-01-16 | 300 | 87.50 | 88.05 | 87.39 | 88.05 | 00:00:00 | | 2013-01-17 | 1,400 | 87.51 | 88.90 | 87.51 | 88.48 | 00:00:00 | | 2013-01-18 | 0 | 88.21 | 88.21 | 88.21 | 88.21 | 00:00:00 | | 2013-01-21 | 400 | 88.56 | 88.82 | 88.32 | 88.61 | 00:00:00 | | 2013-01-24 | 700 | 88.36 | 88.86 | 88.36 | 88.65 | 00:00:00 | | 2013-01-25 | 700 | 88.00 | 88.64 | 88.00 | 88.57 | 00:00:00 | | 2013-02-05 | 500 | 88.10 | 89.31 | 88.10 | 89.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
