UK markets close in 3 hours 15 minutes

Manz AG (M5Z.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
7.50+0.50 (+7.16%)
As of 01:57PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.007.507.007.507.504,718
25 Apr 20247.407.587.007.007.0027,593
24 Apr 20247.947.947.407.407.4020,423
23 Apr 20247.987.987.827.907.906,508
22 Apr 20248.148.147.827.947.945,136
19 Apr 20248.148.148.008.008.005,473
18 Apr 20248.428.448.128.168.163,650
17 Apr 20248.648.648.308.308.307,947
16 Apr 20248.628.788.628.688.687,673
15 Apr 20248.868.868.588.628.624,946
12 Apr 20248.808.808.588.748.746,288
11 Apr 20248.828.968.668.828.824,941
10 Apr 20248.708.948.408.928.9210,006
09 Apr 20248.908.968.688.748.7413,325
08 Apr 20248.949.108.828.968.965,111
05 Apr 20249.189.188.849.049.046,762
04 Apr 20249.709.709.169.169.1614,679
03 Apr 20249.189.809.129.789.7811,627
02 Apr 202410.2010.258.929.069.0611,824
28 Mar 202410.0610.1610.0010.0410.043,639
27 Mar 202410.2810.2810.0010.1010.105,794
26 Mar 202410.4210.5010.0410.2410.246,760
25 Mar 202410.1610.549.5010.5410.5462,657
22 Mar 20249.6010.009.6010.0010.0013,591
21 Mar 20249.249.569.039.569.568,662
20 Mar 20249.039.349.039.249.245,611
19 Mar 20249.109.108.919.099.091,386
18 Mar 20248.959.058.889.059.052,296
15 Mar 20248.638.938.628.938.9310,025
14 Mar 20249.009.018.588.658.6511,625
13 Mar 20249.329.359.029.139.137,262
12 Mar 20249.039.309.039.309.306,414
11 Mar 20249.119.159.029.159.151,268
08 Mar 20249.259.359.119.169.162,975
07 Mar 20249.449.529.309.339.334,650
06 Mar 20249.349.369.219.329.322,072
05 Mar 20249.509.509.219.349.342,138
04 Mar 20249.509.709.509.509.503,310
01 Mar 202410.1210.129.129.579.579,305
29 Feb 20249.889.949.719.949.944,706
28 Feb 20249.949.949.889.889.882,245
27 Feb 20249.8910.189.869.999.9913,855
26 Feb 202410.0010.089.829.889.882,332
23 Feb 202410.1010.3010.0010.0010.004,028
22 Feb 202410.2211.1010.1210.1210.1228,719
21 Feb 202410.3410.5010.2410.2410.241,653
20 Feb 20249.9210.469.8810.0610.069,961
19 Feb 202410.0210.109.889.929.927,217
16 Feb 202410.1410.2610.0210.0210.026,846
15 Feb 202410.2810.3810.1610.2010.20948
14 Feb 202410.3010.3810.1410.1410.141,671
13 Feb 202410.5010.5010.2410.2410.24812
12 Feb 202410.6210.6210.4210.5010.501,365
09 Feb 202410.4410.6810.4410.6010.602,922
08 Feb 202410.2010.4610.2010.4410.443,206
07 Feb 202410.1210.2410.1210.1210.121,679
06 Feb 202410.0410.2010.0410.2010.2018
05 Feb 202410.2210.2210.0210.1010.101,605
02 Feb 202410.1010.3610.1010.2610.262,500
01 Feb 202410.5410.5410.2810.2810.287,177
31 Jan 202410.4010.4410.4010.4410.442,668
30 Jan 202410.3010.4010.2210.3610.364,537
29 Jan 202410.1810.3810.1410.2010.201,708
26 Jan 202410.0410.429.9510.1210.124,271
25 Jan 202410.1410.289.7810.0410.048,772
24 Jan 202410.3010.3010.1610.1610.163,924
23 Jan 202410.3010.3810.1610.3010.3011,470
22 Jan 202410.6210.7210.3410.3410.348,005
19 Jan 202411.7411.8810.3210.7010.7020,057
18 Jan 202411.6011.6011.5011.5011.50884
17 Jan 202411.7811.9011.6011.6011.601,766
16 Jan 202412.1812.1811.7811.8611.86743
15 Jan 202411.9812.4411.9212.1812.184,023
12 Jan 202411.9811.9811.6811.9611.96812
11 Jan 202412.2012.3411.7211.7411.743,940
10 Jan 202411.9812.3011.8611.9011.905,015
09 Jan 202412.1212.1811.9012.1412.143,532
08 Jan 202411.7012.0811.6611.9011.9011,024
05 Jan 202411.9211.9211.6411.6611.662,829
04 Jan 202411.8812.2611.8811.9411.944,268
03 Jan 202412.4612.5811.9611.9611.965,476
02 Jan 202412.4412.6812.3212.4612.465,458
29 Dec 202312.3012.6012.3012.3412.344,308
28 Dec 202311.8212.3211.8212.3212.326,494
27 Dec 202311.8812.1611.5212.0012.003,547
22 Dec 202311.8212.1811.6211.6611.667,370
21 Dec 202312.0612.1811.7012.0812.081,858
20 Dec 202312.2012.3011.7012.1412.145,525
19 Dec 202311.9413.0411.7612.1412.1417,503
18 Dec 202312.5212.5211.9411.9411.945,981
15 Dec 202313.3013.3012.3012.5412.5411,638
14 Dec 202313.8813.8811.7013.3013.3038,127
13 Dec 202313.7613.8813.2213.7413.7420,189
12 Dec 202310.7013.8210.7012.9212.9241,106
11 Dec 20239.7610.709.7610.6410.6425,480
08 Dec 20239.829.829.589.699.695,175
07 Dec 202310.2210.229.809.809.806,640
06 Dec 202310.2210.3210.1610.2610.263,091
05 Dec 202310.2410.4610.2210.3210.321,119
04 Dec 202310.8410.8410.2810.3810.383,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...