UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,986.32 +894.58 (+1.82%)
Manz AG (0J9O.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:19PM BST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 7.54 | 7.54 | 7.40 | 7.40 | 7.40 | 40 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7 |
| 24 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
| 23 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1 |
| 22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 186 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 15 |
| 09 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1 |
| 08 Apr 2024 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | 4 |
| 05 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 20 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 13 |
| 25 Mar 2024 | 10.02 | 10.20 | 10.02 | 10.20 | 10.20 | 20 |
| 22 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2 |
| 21 Mar 2024 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | 3 |
| 20 Mar 2024 | 9.18 | 9.19 | 9.11 | 9.19 | 9.19 | 6 |
| 19 Mar 2024 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | 1 |
| 18 Mar 2024 | 8.88 | 8.93 | 8.88 | 8.93 | 8.93 | 13 |
| 15 Mar 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 6 |
| 14 Mar 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 13 Mar 2024 | 9.32 | 9.32 | 9.19 | 9.19 | 9.19 | 1 |
| 12 Mar 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 22 |
| 11 Mar 2024 | 9.12 | 9.12 | 9.02 | 9.02 | 9.02 | 12 |
| 08 Mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 41 |
| 07 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| 06 Mar 2024 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 20 |
| 05 Mar 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 04 Mar 2024 | 9.50 | 9.67 | 9.50 | 9.51 | 9.51 | 10 |
| 01 Mar 2024 | 9.98 | 9.98 | 9.39 | 9.39 | 9.39 | 15 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 Feb 2024 | 9.90 | 10.12 | 9.90 | 10.00 | 10.00 | 11 |
| 26 Feb 2024 | 9.99 | 9.99 | 9.92 | 9.92 | 9.92 | 8 |
| 23 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6 |
| 22 Feb 2024 | 10.20 | 11.48 | 10.20 | 11.48 | 11.48 | 17 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 1 |
| 16 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2 |
| 15 Feb 2024 | 10.26 | 10.26 | 10.18 | 10.18 | 10.18 | 4 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 12 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 5 |
| 09 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 18 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 10.18 | 10.18 | 10.02 | 10.02 | 10.02 | 15 |
| 02 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 6 |
| 01 Feb 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 26 Jan 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2 |
| 25 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 11.04 | 11.04 | 10.62 | 10.74 | 10.74 | 1,805 |
| 18 Jan 2024 | 11.74 | 11.74 | 11.50 | 11.50 | 11.50 | 12 |
| 17 Jan 2024 | 11.84 | 11.84 | 11.62 | 11.62 | 11.62 | 30 |
| 16 Jan 2024 | 12.04 | 12.28 | 11.80 | 11.80 | 11.80 | 46 |
| 15 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 55 |
| 12 Jan 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 17 |
| 11 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 29 |
| 10 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5 |
| 09 Jan 2024 | 12.16 | 12.16 | 11.96 | 11.96 | 11.96 | 334 |
| 08 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2 |
| 05 Jan 2024 | 11.80 | 11.88 | 11.78 | 11.88 | 11.88 | 110 |
| 04 Jan 2024 | 11.98 | 12.30 | 11.98 | 12.06 | 12.06 | 66 |
| 03 Jan 2024 | 12.58 | 12.58 | 12.18 | 12.30 | 12.30 | 492 |
| 02 Jan 2024 | 12.42 | 12.68 | 12.34 | 12.34 | 12.34 | 290 |
| 29 Dec 2023 | 12.40 | 12.48 | 12.24 | 12.46 | 12.46 | 264 |
| 28 Dec 2023 | 11.82 | 12.20 | 11.82 | 12.00 | 12.00 | 56 |
| 27 Dec 2023 | 11.70 | 11.94 | 11.70 | 11.94 | 11.94 | 10 |
| 22 Dec 2023 | 11.84 | 11.84 | 11.70 | 11.70 | 11.70 | 225 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 12.16 | 12.16 | 12.14 | 12.14 | 12.14 | 82 |
| 19 Dec 2023 | 12.60 | 12.60 | 12.00 | 12.44 | 12.44 | 222 |
| 18 Dec 2023 | 12.14 | 12.16 | 11.98 | 11.98 | 11.98 | 300 |
| 15 Dec 2023 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | 261 |
| 14 Dec 2023 | 12.92 | 13.14 | 11.98 | 12.86 | 12.86 | 65 |
| 13 Dec 2023 | 13.36 | 13.88 | 13.36 | 13.68 | 13.68 | 1,389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.