Josef Manner & Comp. AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	112.00	112.00	112.00	112.00	106.14	10
2023-09-15	112.00	112.00	112.00	112.00	106.14	22
2023-09-14	115.00	115.00	115.00	115.00	108.99	0
2023-09-13	115.00	115.00	115.00	115.00	108.99	0
2023-09-12	115.00	115.00	115.00	115.00	108.99	17
2023-09-11	115.00	115.00	115.00	115.00	108.99	0
2023-09-08	115.00	115.00	115.00	115.00	108.99	0
2023-09-07	115.00	115.00	115.00	115.00	108.99	22
2023-09-06	112.00	112.00	112.00	112.00	106.14	24
2023-09-05	115.00	115.00	115.00	115.00	108.99	0
2023-09-04	115.00	115.00	115.00	115.00	108.99	0
2023-09-01	115.00	115.00	115.00	115.00	108.99	0
2023-08-31	115.00	115.00	115.00	115.00	108.99	0
2023-08-30	115.00	115.00	115.00	115.00	108.99	0
2023-08-29	115.00	115.00	115.00	115.00	108.99	0
2023-08-28	115.00	115.00	115.00	115.00	108.99	2
2023-08-25	119.00	119.00	119.00	119.00	112.78	0
2023-08-24	119.00	119.00	119.00	119.00	112.78	0
2023-08-23	119.00	119.00	119.00	119.00	112.78	0
2023-08-22	119.00	119.00	119.00	119.00	112.78	0
2023-08-21	119.00	119.00	119.00	119.00	112.78	0
2023-08-18	119.00	119.00	119.00	119.00	112.78	20
2023-08-17	119.00	119.00	119.00	119.00	112.78	0
2023-08-16	119.00	119.00	119.00	119.00	112.78	0
2023-08-15	119.00	119.00	119.00	119.00	112.78	0
2023-08-14	119.00	119.00	119.00	119.00	112.78	1
2023-08-11	119.00	119.00	119.00	119.00	112.78	0
2023-08-10	119.00	119.00	119.00	119.00	112.78	0
2023-08-09	119.00	119.00	119.00	119.00	112.78	0
2023-08-08	119.00	119.00	119.00	119.00	112.78	0
2023-08-07	119.00	119.00	119.00	119.00	112.78	19
2023-08-04	112.00	112.00	112.00	112.00	106.14	22
2023-08-03	111.00	111.00	111.00	111.00	105.20	0
2023-08-02	111.00	111.00	111.00	111.00	105.20	0
2023-08-01	111.00	111.00	111.00	111.00	105.20	0
2023-07-31	111.00	111.00	111.00	111.00	105.20	0
2023-07-28	111.00	111.00	111.00	111.00	105.20	125
2023-07-27	120.00	120.00	120.00	120.00	113.72	0
2023-07-26	120.00	120.00	120.00	120.00	113.72	1
2023-07-25	119.00	119.00	119.00	119.00	112.78	0
2023-07-24	119.00	119.00	119.00	119.00	112.78	7
2023-07-21	119.00	119.00	119.00	119.00	112.78	0
2023-07-20	119.00	119.00	119.00	119.00	112.78	12
2023-07-19	114.00	114.00	114.00	114.00	108.04	10
2023-07-18	118.00	118.00	118.00	118.00	111.83	0
2023-07-17	118.00	118.00	118.00	118.00	111.83	0
2023-07-14	118.00	118.00	118.00	118.00	111.83	2
2023-07-13	119.00	119.00	119.00	119.00	112.78	0
2023-07-12	119.00	119.00	119.00	119.00	112.78	1
2023-07-11	119.00	119.00	119.00	119.00	112.78	26
2023-07-10	115.00	115.00	115.00	115.00	108.99	0
2023-07-07	115.00	115.00	115.00	115.00	108.99	26
2023-07-06	115.00	115.00	115.00	115.00	108.99	1
2023-07-05	111.00	111.00	111.00	111.00	105.20	0
2023-07-04	111.00	111.00	111.00	111.00	105.20	0
2023-07-03	111.00	111.00	111.00	111.00	105.20	5
2023-06-30	111.00	111.00	111.00	111.00	105.20	5
2023-06-29	108.00	108.00	108.00	108.00	102.35	0
2023-06-28	108.00	108.00	108.00	108.00	102.35	0
2023-06-27	108.00	108.00	108.00	108.00	102.35	0

← NewerPage 14 of 22 · 1,272 trading daysOlder →

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.