UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.61 -0.75 (-0.90%) GOLD FUTURES
2,341.80 -0.30 (-0.01%) DOW
38,416.96 -86.73 (-0.23%) Bitcoin GBP
52,112.25 -1,431.71 (-2.67%)
Manz AG (M5Z.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 07:00PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.86 | 7.94 | 7.32 | 7.38 | 7.38 | 1,158 |
| 23 Apr 2024 | 7.86 | 7.94 | 7.82 | 7.84 | 7.84 | 1,517 |
| 22 Apr 2024 | 8.02 | 8.04 | 7.86 | 7.88 | 7.88 | 80 |
| 19 Apr 2024 | 8.10 | 8.12 | 8.02 | 8.02 | 8.02 | 80 |
| 18 Apr 2024 | 8.30 | 8.44 | 8.10 | 8.12 | 8.12 | 1,132 |
| 17 Apr 2024 | 8.62 | 8.64 | 8.28 | 8.32 | 8.32 | 2,050 |
| 16 Apr 2024 | 8.60 | 8.76 | 8.60 | 8.62 | 8.62 | 290 |
| 15 Apr 2024 | 8.58 | 8.74 | 8.58 | 8.60 | 8.60 | - |
| 12 Apr 2024 | 8.50 | 8.78 | 8.50 | 8.58 | 8.58 | 10 |
| 11 Apr 2024 | 8.76 | 8.90 | 8.50 | 8.50 | 8.50 | 542 |
| 10 Apr 2024 | 8.62 | 8.82 | 8.52 | 8.82 | 8.82 | 130 |
| 09 Apr 2024 | 8.82 | 8.96 | 8.60 | 8.64 | 8.64 | 1,170 |
| 08 Apr 2024 | 9.08 | 9.08 | 8.76 | 8.76 | 8.76 | 1,676 |
| 05 Apr 2024 | 9.08 | 9.16 | 9.00 | 9.02 | 9.02 | - |
| 04 Apr 2024 | 9.52 | 9.60 | 9.08 | 9.08 | 9.08 | 1,000 |
| 03 Apr 2024 | 9.12 | 9.78 | 9.10 | 9.50 | 9.50 | 1,950 |
| 02 Apr 2024 | 9.96 | 10.20 | 8.92 | 9.34 | 9.34 | 3,844 |
| 28 Mar 2024 | 10.02 | 10.14 | 10.02 | 10.04 | 10.04 | 340 |
| 27 Mar 2024 | 10.08 | 10.20 | 10.00 | 10.02 | 10.02 | 810 |
| 26 Mar 2024 | 10.32 | 10.50 | 10.02 | 10.06 | 10.06 | 5 |
| 25 Mar 2024 | 10.18 | 10.42 | 9.50 | 10.22 | 10.22 | 1,325 |
| 22 Mar 2024 | 9.20 | 9.94 | 9.11 | 9.80 | 9.80 | 340 |
| 21 Mar 2024 | 9.20 | 9.69 | 9.11 | 9.52 | 9.52 | 1,300 |
| 20 Mar 2024 | 8.89 | 9.31 | 8.89 | 9.14 | 9.14 | 100 |
| 19 Mar 2024 | 8.81 | 9.07 | 8.80 | 9.02 | 9.02 | 340 |
| 18 Mar 2024 | 8.78 | 8.93 | 8.77 | 8.82 | 8.82 | 200 |
| 15 Mar 2024 | 8.61 | 8.93 | 8.61 | 8.81 | 8.81 | 1,022 |
| 14 Mar 2024 | 9.01 | 9.08 | 8.54 | 8.61 | 8.61 | 466 |
| 13 Mar 2024 | 9.21 | 9.35 | 9.01 | 9.01 | 9.01 | 300 |
| 12 Mar 2024 | 9.12 | 9.25 | 9.00 | 9.21 | 9.21 | 1,000 |
| 11 Mar 2024 | 9.12 | 9.16 | 9.10 | 9.11 | 9.11 | - |
| 08 Mar 2024 | 9.25 | 9.35 | 9.11 | 9.12 | 9.12 | 315 |
| 07 Mar 2024 | 9.25 | 9.46 | 9.25 | 9.25 | 9.25 | 916 |
| 06 Mar 2024 | 9.16 | 9.40 | 9.16 | 9.25 | 9.25 | 1,506 |
| 05 Mar 2024 | 9.27 | 9.50 | 9.21 | 9.21 | 9.21 | 14 |
| 04 Mar 2024 | 9.48 | 9.76 | 9.47 | 9.50 | 9.50 | 750 |
| 01 Mar 2024 | 9.84 | 10.00 | 9.00 | 9.46 | 9.46 | 655 |
| 29 Feb 2024 | 9.87 | 9.91 | 9.80 | 9.87 | 9.87 | 1,540 |
| 28 Feb 2024 | 9.87 | 9.94 | 9.85 | 9.89 | 9.89 | - |
| 27 Feb 2024 | 9.96 | 10.04 | 9.84 | 9.89 | 9.89 | - |
| 26 Feb 2024 | 10.02 | 10.02 | 9.81 | 9.97 | 9.97 | 1,430 |
| 23 Feb 2024 | 10.16 | 10.18 | 9.96 | 10.12 | 10.12 | - |
| 22 Feb 2024 | 10.16 | 10.72 | 10.12 | 10.22 | 10.22 | - |
| 21 Feb 2024 | 9.88 | 10.32 | 9.88 | 10.32 | 10.32 | 260 |
| 20 Feb 2024 | 9.91 | 10.28 | 9.88 | 9.88 | 9.88 | 4 |
| 19 Feb 2024 | 10.10 | 10.10 | 9.80 | 9.88 | 9.88 | 1,040 |
| 16 Feb 2024 | 10.12 | 10.22 | 10.10 | 10.10 | 10.10 | 10 |
| 15 Feb 2024 | 10.22 | 10.36 | 10.12 | 10.12 | 10.12 | 1,100 |
| 14 Feb 2024 | 10.30 | 10.32 | 10.00 | 10.18 | 10.18 | 400 |
| 13 Feb 2024 | 10.46 | 10.54 | 10.30 | 10.30 | 10.30 | 300 |
| 12 Feb 2024 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 110 |
| 09 Feb 2024 | 10.36 | 10.56 | 10.32 | 10.50 | 10.50 | - |
| 08 Feb 2024 | 10.04 | 10.48 | 10.04 | 10.28 | 10.28 | 200 |
| 07 Feb 2024 | 10.08 | 10.24 | 10.06 | 10.06 | 10.06 | - |
| 06 Feb 2024 | 10.12 | 10.24 | 10.04 | 10.08 | 10.08 | 200 |
| 05 Feb 2024 | 10.24 | 10.28 | 10.00 | 10.10 | 10.10 | 500 |
| 02 Feb 2024 | 10.64 | 10.64 | 10.02 | 10.24 | 10.24 | 860 |
| 01 Feb 2024 | 10.34 | 10.50 | 10.26 | 10.26 | 10.26 | 500 |
| 31 Jan 2024 | 10.52 | 10.52 | 10.26 | 10.28 | 10.28 | - |
| 30 Jan 2024 | 10.26 | 10.68 | 10.16 | 10.52 | 10.52 | 3,800 |
| 29 Jan 2024 | 10.10 | 10.32 | 10.10 | 10.10 | 10.10 | 2,394 |
| 26 Jan 2024 | 9.90 | 10.40 | 9.90 | 10.08 | 10.08 | 866 |
| 25 Jan 2024 | 10.14 | 10.20 | 9.90 | 10.00 | 10.00 | 3,000 |
| 24 Jan 2024 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | 380 |
| 23 Jan 2024 | 10.16 | 10.36 | 10.12 | 10.32 | 10.32 | 200 |
| 22 Jan 2024 | 10.66 | 10.72 | 10.26 | 10.28 | 10.28 | 2,440 |
| 19 Jan 2024 | 11.36 | 11.60 | 10.44 | 10.66 | 10.66 | 1,604 |
| 18 Jan 2024 | 11.36 | 11.52 | 11.24 | 11.50 | 11.50 | 280 |
| 17 Jan 2024 | 11.88 | 11.88 | 11.30 | 11.34 | 11.34 | 450 |
| 16 Jan 2024 | 11.88 | 12.02 | 11.88 | 11.90 | 11.90 | - |
| 15 Jan 2024 | 11.92 | 12.04 | 11.88 | 12.00 | 12.00 | - |
| 12 Jan 2024 | 11.84 | 12.02 | 11.82 | 12.02 | 12.02 | - |
| 11 Jan 2024 | 11.84 | 12.32 | 11.70 | 11.84 | 11.84 | - |
| 10 Jan 2024 | 12.02 | 12.12 | 11.84 | 11.84 | 11.84 | - |
| 09 Jan 2024 | 11.86 | 12.04 | 11.84 | 12.04 | 12.04 | 150 |
| 08 Jan 2024 | 11.64 | 11.96 | 11.64 | 11.86 | 11.86 | - |
| 05 Jan 2024 | 11.82 | 12.08 | 11.64 | 11.78 | 11.78 | 390 |
| 04 Jan 2024 | 12.02 | 12.16 | 11.84 | 11.84 | 11.84 | 330 |
| 03 Jan 2024 | 12.62 | 12.62 | 11.84 | 12.02 | 12.02 | 3,050 |
| 02 Jan 2024 | 12.26 | 12.70 | 12.26 | 12.68 | 12.68 | 1,472 |
| 29 Dec 2023 | 11.82 | 12.44 | 11.82 | 12.40 | 12.40 | 441 |
| 28 Dec 2023 | 11.82 | 12.44 | 11.82 | 12.16 | 12.16 | 7,080 |
| 27 Dec 2023 | 11.84 | 11.94 | 11.82 | 11.84 | 11.84 | 750 |
| 22 Dec 2023 | 12.04 | 12.12 | 11.58 | 11.60 | 11.60 | 700 |
| 21 Dec 2023 | 11.98 | 12.08 | 11.74 | 12.08 | 12.08 | 821 |
| 20 Dec 2023 | 12.12 | 12.20 | 11.66 | 11.82 | 11.82 | 491 |
| 19 Dec 2023 | 12.00 | 12.52 | 11.72 | 11.82 | 11.82 | 530 |
| 18 Dec 2023 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | 91 |
| 15 Dec 2023 | 13.08 | 13.14 | 12.50 | 12.54 | 12.54 | 1,000 |
| 14 Dec 2023 | 13.62 | 13.96 | 11.88 | 13.04 | 13.04 | 2,360 |
| 13 Dec 2023 | 13.58 | 13.88 | 13.32 | 13.60 | 13.60 | 3,597 |
| 12 Dec 2023 | 11.20 | 13.46 | 11.08 | 12.86 | 12.86 | 10,999 |
| 11 Dec 2023 | 10.10 | 10.70 | 9.76 | 10.48 | 10.48 | 10,680 |
| 08 Dec 2023 | 9.63 | 9.85 | 9.58 | 9.61 | 9.61 | 2,800 |
| 07 Dec 2023 | 10.14 | 10.18 | 9.77 | 9.77 | 9.77 | 771 |
| 06 Dec 2023 | 10.28 | 10.34 | 10.06 | 10.14 | 10.14 | 671 |
| 05 Dec 2023 | 10.28 | 10.38 | 10.24 | 10.26 | 10.26 | - |
| 04 Dec 2023 | 10.96 | 10.96 | 10.12 | 10.30 | 10.30 | 340 |
| 01 Dec 2023 | 11.04 | 11.46 | 10.76 | 10.82 | 10.82 | 2,630 |
| 30 Nov 2023 | 11.26 | 11.42 | 11.00 | 11.02 | 11.02 | 50 |
| *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.