MAN.DE - MAN SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201974.3574.3572.0572.1572.15115,687
Apr 17, 201973.3573.3571.7571.7571.7538,560
Apr 16, 201972.3073.5072.3073.3073.3020,694
Apr 15, 201972.4072.7071.7072.3072.3027,791
Apr 12, 201972.5072.6071.7571.8071.8047,696
Apr 11, 201972.0072.9071.7071.9071.9061,122
Apr 10, 201972.4072.6571.6572.0072.0048,993
Apr 09, 201972.9573.0071.7072.2072.20143,743
Apr 08, 201973.6073.6572.0073.0073.0050,478
Apr 05, 201973.2074.0073.1073.1573.1529,422
Apr 04, 201973.7073.9073.0073.7573.7519,495
Apr 03, 201973.7573.7572.3073.1573.1537,763
Apr 02, 201973.0573.7072.5573.2573.2521,845
Apr 01, 201973.5074.4072.4573.1073.1049,086
Mar 29, 201971.7573.7571.3573.2073.2077,711
Mar 28, 201971.1571.9570.5071.7571.7546,031
Mar 27, 201972.5573.0070.9071.4071.4032,666
Mar 26, 201972.3073.0070.8072.5572.5546,519
Mar 25, 201971.9573.2571.1572.2072.20110,028
Mar 22, 201969.7072.7569.7072.5072.5095,309
Mar 21, 201969.5070.2568.2069.7569.7585,689
Mar 20, 201973.9574.0570.2070.2070.2077,468
Mar 19, 201972.8574.7072.2073.3573.3574,353
Mar 18, 201975.9076.8074.0074.0074.00103,985
Mar 15, 201980.0580.0575.4076.4576.45147,231
Mar 14, 201980.5581.5080.1080.1080.1091,539
Mar 13, 201982.6582.7080.2580.7080.70115,286
Mar 12, 201985.4585.4582.7582.7582.7549,638
Mar 11, 201986.6586.8584.6584.8084.80103,406
Mar 08, 201988.0588.1586.1087.0087.00336,675
Mar 07, 201987.8588.3087.6088.2588.2595,614
Mar 06, 201987.7088.1585.9087.8587.8555,202
Mar 05, 201990.2090.2588.5588.5588.5554,708
Mar 04, 201990.3090.3090.2090.2590.2566,785
Mar 01, 201990.2590.3590.2090.2590.2570,363
Feb 28, 201990.2590.2590.2090.2090.2097,303
Feb 27, 201990.3090.3090.2090.2590.2518,681
Feb 26, 201990.3090.3590.2590.2590.2561,440
Feb 25, 201990.2590.3590.2090.3090.3063,542
Feb 22, 201990.2590.3090.2090.2590.2531,971
Feb 21, 201990.3090.3090.2590.2590.2573,752
Feb 20, 201990.2590.3090.2590.3090.3068,479
Feb 19, 201990.2590.3090.2090.2590.2559,099
Feb 18, 201990.2590.3090.2090.3090.3068,143
Feb 15, 201990.3090.3090.2090.2090.20190,622
Feb 14, 201990.3590.3590.2590.3090.3039,567
Feb 13, 201990.2590.3590.2590.3090.30122,045
Feb 12, 201990.2590.2590.2090.2090.2048,561
Feb 11, 201990.2090.3090.2090.2090.2048,950
Feb 08, 201990.2590.3090.2090.2590.25209,375
Feb 07, 201990.3090.3590.2590.2590.2522,848
Feb 06, 201990.3090.3590.2590.3590.3554,997
Feb 05, 201990.2590.3590.2590.3090.3052,920
Feb 04, 201990.2590.3590.2590.2590.2561,768
Feb 01, 201990.3090.3590.2590.2590.2533,792
Jan 31, 201990.2590.3590.2590.3090.3042,472
Jan 30, 201990.2590.3090.2590.3090.3048,134
Jan 29, 201990.2590.3090.2590.2590.2557,703
Jan 28, 201990.3090.3590.2590.2590.2565,569
Jan 25, 201990.3090.3090.2590.2590.2558,456
Jan 24, 201990.2590.3590.2590.2590.25117,274
Jan 23, 201990.3090.3590.2590.3590.35116,999
Jan 22, 201990.2590.4090.2590.3590.35169,168
Jan 21, 201990.3090.3590.2590.2590.2564,045
Jan 18, 201990.2590.3590.2590.2590.2590,203
Jan 17, 201990.2590.3590.2590.3090.3046,920
Jan 16, 201990.3090.4090.2590.2590.2595,697
Jan 15, 201990.3090.4090.2590.3090.30104,429
Jan 14, 201990.3090.4090.2590.2590.2569,888
Jan 11, 201990.3590.6090.3090.3590.35101,953
Jan 10, 201990.2590.4590.2590.3090.30135,425
Jan 09, 201990.3090.3090.2590.3090.3061,102
Jan 08, 201990.2590.3090.2090.2590.2580,413
Jan 07, 201990.2090.2590.1590.2590.25108,732
Jan 04, 201990.2090.2590.1590.2590.2569,476
Jan 03, 201990.1590.2590.1590.1590.1599,224
Jan 02, 201990.1590.2590.1590.2090.2076,152
Dec 28, 201890.1590.2590.1590.1590.1587,258
Dec 27, 201890.1590.2090.1590.1590.15175,036
Dec 21, 201890.2090.3090.1590.1590.15424,801
Dec 20, 201890.2090.3090.2090.2090.2078,272
Dec 19, 201890.2590.3090.2090.3090.3092,776
Dec 18, 201890.2590.3090.2090.2090.20144,368
Dec 17, 201890.3090.3090.2090.2590.25140,064
Dec 14, 201890.2090.3090.2090.3090.30108,880
Dec 13, 201890.2590.3090.2090.3090.3076,373
Dec 12, 201890.2590.2590.1590.2590.25110,158
Dec 11, 201890.2590.2590.1590.2090.20114,524
Dec 10, 201890.2090.3090.2090.2090.20130,930
Dec 07, 201890.2090.3090.1590.2090.20220,061
Dec 06, 201890.2590.2590.1590.1590.15245,142
Dec 05, 201890.3090.3090.2090.2090.20102,020
Dec 04, 201890.2590.3590.2590.2590.2594,583
Dec 03, 201890.2590.3590.2590.3090.30145,775
Nov 30, 201890.3090.3590.2590.2590.25232,281
Nov 29, 201890.3090.3590.2590.2590.25243,449
Nov 28, 201890.5590.6090.2590.2590.2576,834
Nov 27, 201890.3590.4090.2590.2590.2580,305
Nov 26, 201890.3090.3590.2590.3590.3594,951
Nov 23, 201890.3090.3090.2590.3090.3069,188
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...