MAGOY - MAN SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20197.057.057.057.057.05-
Jun 20, 20197.057.057.057.057.05-
Jun 19, 20197.057.057.057.057.05100
Jun 18, 20197.057.057.057.057.05200
Jun 17, 20197.257.257.257.257.25-
Jun 14, 20197.257.257.257.257.25-
Jun 13, 20197.257.257.257.257.25-
Jun 12, 20197.257.257.257.257.25-
Jun 11, 20197.257.257.257.257.257,900
Jun 10, 20197.227.227.067.127.1213,500
Jun 07, 20196.936.936.936.936.93100
Jun 06, 20196.936.936.936.936.93-
Jun 05, 20196.936.936.936.936.93-
Jun 04, 20197.087.086.936.936.93600
Jun 03, 20197.107.107.107.107.10500
May 31, 20197.107.107.107.107.10200
May 30, 20197.197.247.197.247.24400
May 29, 20197.427.427.427.427.42700
May 28, 20197.397.437.347.397.391,000
May 24, 20197.377.377.377.377.37200
May 23, 20197.787.787.787.787.78-
May 23, 20190.567936 Dividend
May 22, 20197.787.787.787.787.21100
May 21, 20197.787.787.787.787.21100
May 20, 20197.757.757.757.757.18100
May 17, 20197.757.757.757.757.18-
May 16, 20197.757.757.757.757.18-
May 15, 20197.697.757.697.757.181,900
May 14, 20197.527.527.527.526.97-
May 13, 20197.527.527.527.526.97200
May 10, 20197.547.547.547.546.99-
May 09, 20197.537.737.537.546.991,000
May 08, 20197.447.447.447.446.90100
May 07, 20197.657.657.657.657.09-
May 06, 20197.657.657.657.657.09100
May 03, 20197.887.887.887.887.30-
May 02, 20197.887.887.887.887.30-
May 01, 20197.887.887.887.887.30-
Apr 30, 20197.887.887.887.887.30-
Apr 29, 20197.887.887.887.887.30-
Apr 26, 20197.887.887.887.887.30-
Apr 25, 20197.887.887.887.887.30-
Apr 24, 20197.887.887.887.887.30-
Apr 23, 20197.887.887.887.887.30100
Apr 22, 20197.887.887.887.887.30-
Apr 18, 20197.887.887.887.887.30-
Apr 17, 20197.887.887.887.887.30200
Apr 16, 20197.877.877.877.877.30-
Apr 15, 20197.877.877.877.877.30-
Apr 12, 20197.877.877.877.877.30300
Apr 11, 20197.877.877.877.877.30100
Apr 10, 20198.118.118.118.117.52-
Apr 09, 20198.118.118.118.117.52100
Apr 08, 20197.978.117.978.117.52900
Apr 05, 20197.977.977.977.977.391,300
Apr 04, 20197.977.977.977.977.39600
Apr 03, 20197.947.947.947.947.36100
Apr 02, 20197.947.947.947.947.361,000
Apr 01, 20198.058.058.058.057.46-
Mar 29, 20198.058.058.058.057.46300
Mar 28, 20197.787.977.787.977.39600
Mar 27, 20197.777.817.777.817.24500
Mar 26, 20197.617.617.617.617.05100
Mar 25, 20197.617.617.617.617.05-
Mar 22, 20197.617.617.617.617.05-
Mar 21, 20197.617.617.617.617.051,200
Mar 20, 20197.877.877.787.837.261,100
Mar 19, 20198.078.088.078.087.491,700
Mar 18, 20198.138.138.138.137.54300
Mar 15, 20198.988.988.988.988.32100
Mar 14, 20198.988.988.988.988.321,100
Mar 13, 20199.609.609.609.608.90100
Mar 12, 20199.609.609.609.608.90100
Mar 11, 20199.609.609.609.608.90-
Mar 08, 20199.609.609.609.608.90-
Mar 07, 20199.609.609.609.608.90-
Mar 06, 20199.609.609.609.608.90300
Mar 05, 20199.949.949.849.849.12900
Mar 04, 201910.2310.2310.2310.239.48700
Mar 01, 20199.949.949.949.949.21100
Feb 28, 20199.969.969.969.969.235,900
Feb 27, 201910.0410.0410.0410.049.31-
Feb 26, 201910.0410.0410.0410.049.31-
Feb 25, 201910.0410.0410.0410.049.31-
Feb 22, 201910.0410.0410.0410.049.31200
Feb 21, 201910.2210.2210.2210.229.47-
Feb 20, 201910.2210.2210.2210.229.47-
Feb 19, 201910.2210.2210.2210.229.47-
Feb 15, 201910.2210.2210.2210.229.47-
Feb 14, 201910.2210.2210.2210.229.47-
Feb 13, 201910.2210.2210.2210.229.47-
Feb 12, 201910.2210.2210.2210.229.47-
Feb 11, 201910.2210.2210.2210.229.47-
Feb 08, 201910.2210.2210.2210.229.47-
Feb 07, 201910.2210.2210.2210.229.47-
Feb 06, 201910.2210.2210.2210.229.47-
Feb 05, 201910.2210.2210.2210.229.47-
Feb 04, 201910.2210.2210.2210.229.47-
Feb 01, 201910.2210.2210.2210.229.47-
Jan 31, 201910.2210.2210.2210.229.47100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...