Manz AG (M5Z.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:10PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 7.36 | 7.44 | 7.36 | 7.44 | 7.44 | 571 |
| 10 May 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 09 May 2024 | 7.46 | 7.60 | 7.46 | 7.60 | 7.60 | 130 |
| 08 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 07 May 2024 | 7.56 | 7.58 | 7.56 | 7.58 | 7.58 | 460 |
| 06 May 2024 | 7.52 | 7.58 | 7.50 | 7.58 | 7.58 | 230 |
| 03 May 2024 | 7.44 | 7.64 | 7.44 | 7.64 | 7.64 | 100 |
| 02 May 2024 | 7.44 | 7.68 | 7.44 | 7.68 | 7.68 | 100 |
| 30 Apr 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 29 Apr 2024 | 7.54 | 7.66 | 7.54 | 7.66 | 7.66 | 30 |
| 26 Apr 2024 | 6.96 | 7.62 | 6.96 | 7.62 | 7.62 | 100 |
| 25 Apr 2024 | 7.22 | 7.58 | 7.20 | 7.20 | 7.20 | 159 |
| 24 Apr 2024 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | 600 |
| 23 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 19 Apr 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 30 |
| 18 Apr 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| 17 Apr 2024 | 8.62 | 8.62 | 8.44 | 8.52 | 8.52 | 123 |
| 16 Apr 2024 | 8.60 | 8.70 | 8.60 | 8.62 | 8.62 | 423 |
| 15 Apr 2024 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 650 |
| 12 Apr 2024 | 8.42 | 8.74 | 8.42 | 8.74 | 8.74 | 35 |
| 11 Apr 2024 | 8.76 | 8.80 | 8.76 | 8.76 | 8.76 | 1,313 |
| 10 Apr 2024 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | 100 |
| 09 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 08 Apr 2024 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | 300 |
| 05 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 10 |
| 04 Apr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 03 Apr 2024 | 9.32 | 9.52 | 9.32 | 9.52 | 9.52 | 1,000 |
| 02 Apr 2024 | 9.96 | 9.96 | 9.16 | 9.24 | 9.24 | 625 |
| 28 Mar 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 571 |
| 27 Mar 2024 | 10.06 | 10.16 | 10.06 | 10.16 | 10.16 | 190 |
| 26 Mar 2024 | 10.06 | 10.34 | 10.02 | 10.02 | 10.02 | 415 |
| 25 Mar 2024 | 9.88 | 10.18 | 9.88 | 10.18 | 10.18 | 100 |
| 22 Mar 2024 | 9.48 | 9.91 | 9.48 | 9.91 | 9.91 | 3,635 |
| 21 Mar 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 20 Mar 2024 | 8.89 | 9.11 | 8.89 | 9.11 | 9.11 | 3 |
| 19 Mar 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 18 Mar 2024 | 8.78 | 8.99 | 8.78 | 8.99 | 8.99 | 30 |
| 15 Mar 2024 | 8.61 | 8.84 | 8.61 | 8.84 | 8.84 | 200 |
| 14 Mar 2024 | 9.00 | 9.00 | 8.67 | 8.67 | 8.67 | 270 |
| 13 Mar 2024 | 9.21 | 9.21 | 9.11 | 9.11 | 9.11 | 600 |
| 12 Mar 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 11 Mar 2024 | 9.11 | 9.11 | 9.08 | 9.08 | 9.08 | 2,000 |
| 08 Mar 2024 | 9.11 | 9.26 | 9.11 | 9.26 | 9.26 | 140 |
| 07 Mar 2024 | 9.24 | 9.32 | 9.24 | 9.32 | 9.32 | 50 |
| 06 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 05 Mar 2024 | 9.40 | 9.40 | 9.21 | 9.21 | 9.21 | 290 |
| 04 Mar 2024 | 9.40 | 9.76 | 9.40 | 9.76 | 9.76 | 207 |
| 01 Mar 2024 | 9.83 | 9.83 | 9.52 | 9.78 | 9.78 | 305 |
| 29 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 28 Feb 2024 | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | 10 |
| 27 Feb 2024 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | 342 |
| 26 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 23 Feb 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 200 |
| 22 Feb 2024 | 10.16 | 10.40 | 10.16 | 10.40 | 10.40 | 35 |
| 21 Feb 2024 | 9.88 | 10.22 | 9.88 | 10.22 | 10.22 | - |
| 20 Feb 2024 | 9.88 | 10.38 | 9.88 | 10.38 | 10.38 | 331 |
| 19 Feb 2024 | 10.02 | 10.04 | 10.00 | 10.00 | 10.00 | 1,000 |
| 16 Feb 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| 15 Feb 2024 | 10.22 | 10.28 | 10.12 | 10.12 | 10.12 | 348 |
| 14 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 13 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 12 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 118 |
| 09 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 08 Feb 2024 | 10.04 | 10.34 | 10.04 | 10.34 | 10.34 | 538 |
| 07 Feb 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 06 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 50 |
| 02 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 01 Feb 2024 | 10.32 | 10.32 | 10.26 | 10.26 | 10.26 | 600 |
| 31 Jan 2024 | 10.52 | 10.52 | 10.26 | 10.26 | 10.26 | 60 |
| 30 Jan 2024 | 10.16 | 10.76 | 10.16 | 10.28 | 10.28 | 340 |
| 29 Jan 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 26 Jan 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - |
| 25 Jan 2024 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | 210 |
| 24 Jan 2024 | 10.32 | 10.32 | 10.20 | 10.20 | 10.20 | 351 |
| 23 Jan 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 22 Jan 2024 | 10.66 | 10.66 | 10.44 | 10.44 | 10.44 | 40 |
| 19 Jan 2024 | 11.32 | 11.32 | 10.88 | 10.88 | 10.88 | 200 |
| 18 Jan 2024 | 11.34 | 11.46 | 11.34 | 11.46 | 11.46 | 60 |
| 17 Jan 2024 | 11.62 | 11.72 | 11.62 | 11.72 | 11.72 | 150 |
| 16 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 Jan 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 12 Jan 2024 | 11.82 | 11.86 | 11.82 | 11.86 | 11.86 | 38 |
| 11 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 40 |
| 10 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 09 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 08 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 05 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 Jan 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 15 |
| 03 Jan 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 02 Jan 2024 | 12.16 | 12.72 | 12.16 | 12.72 | 12.72 | 394 |
| 29 Dec 2023 | 12.16 | 12.40 | 12.16 | 12.30 | 12.30 | 600 |
| 28 Dec 2023 | 11.90 | 12.46 | 11.90 | 12.46 | 12.46 | 82 |
| 27 Dec 2023 | 11.82 | 12.00 | 11.82 | 11.96 | 11.96 | 1,775 |
| 22 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 21 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 20 Dec 2023 | 12.02 | 12.34 | 11.64 | 12.12 | 12.12 | 1,150 |
| 19 Dec 2023 | 11.76 | 12.52 | 11.76 | 12.00 | 12.00 | 998 |
| 18 Dec 2023 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 100 |
| *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.