Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-06-04 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-06-03 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 21 |
| 2024-05-31 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-05-30 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 10 |
| 2024-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 10 |
| 2024-05-28 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 10 |
| 2024-05-27 | 100.00 | 100.00 | 100.00 | 100.00 | 94.771 | 34 |
| 2024-05-24 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 83 |
| 2024-05-23 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 4 |
| 2024-05-22 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 0 |
| 2024-05-21 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 0 |
| 2024-05-20 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 0 |
| 2024-05-17 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 0 |
| 2024-05-16 | 109.00 | 109.00 | 109.00 | 109.00 | 103.30 | 10 |
| 2024-05-15 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 15 |
| 2024-05-14 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-13 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-10 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 2 |
| 2024-05-09 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-08 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-07 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 86 |
| 2024-05-03 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-04-30 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 2 |
| 2024-04-29 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 35 |
| 2024-04-26 | 102.00 | 102.00 | 102.00 | 102.00 | 96.666 | 0 |
| 2024-04-25 | 102.00 | 102.00 | 102.00 | 102.00 | 96.666 | 0 |
| 2024-04-24 | 102.00 | 102.00 | 102.00 | 102.00 | 96.666 | 25 |
| 2024-04-23 | 100.00 | 100.00 | 100.00 | 100.00 | 94.771 | 145 |
| 2024-04-22 | 102.00 | 102.00 | 102.00 | 102.00 | 96.666 | 0 |
| 2024-04-19 | 102.00 | 102.00 | 102.00 | 102.00 | 96.666 | 30 |
| 2024-04-18 | 104.00 | 104.00 | 104.00 | 104.00 | 98.562 | 11 |
| 2024-04-17 | 104.00 | 104.00 | 104.00 | 104.00 | 98.562 | 29 |
| 2024-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 18 |
| 2024-04-15 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 32 |
| 2024-04-12 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 0 |
| 2024-04-11 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 0 |
| 2024-04-10 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 0 |
| 2024-04-09 | 105.00 | 105.00 | 105.00 | 105.00 | 99.509 | 75 |
| 2024-04-08 | 107.00 | 107.00 | 107.00 | 107.00 | 101.40 | 0 |
| 2024-04-05 | 107.00 | 107.00 | 107.00 | 107.00 | 101.40 | 36 |
| 2024-04-04 | 107.00 | 107.00 | 107.00 | 107.00 | 101.40 | 30 |
| 2024-04-03 | 106.00 | 106.00 | 106.00 | 106.00 | 100.46 | 30 |
| 2024-04-02 | 107.00 | 107.00 | 107.00 | 107.00 | 101.40 | 52 |
| 2024-03-28 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 1 |
| 2024-03-27 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 18 |
| 2024-03-26 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 1 |
| 2024-03-25 | 108.00 | 108.00 | 108.00 | 108.00 | 102.35 | 83 |
| 2024-03-22 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 0 |
| 2024-03-21 | 110.00 | 110.00 | 110.00 | 110.00 | 104.25 | 10 |
| 2024-03-20 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-19 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-18 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-15 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-14 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-13 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 2 |
| 2024-03-12 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 0 |
| 2024-03-11 | 112.00 | 112.00 | 112.00 | 112.00 | 106.14 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 2.0000 EUR |
| 2025-05-27 | 2.0000 EUR |
| 2024-05-28 | 1.6000 EUR |
| 2023-05-30 | 1.2000 EUR |
| 2022-12-02 | 0.8000 EUR |
| 2021-05-27 | 0.8000 EUR |
| 2020-08-05 | 0.4000 EUR |
| 2020-06-02 | 0.6983 EUR |
| 2019-06-03 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.