Josef Manner & Comp. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	109.00	109.00	109.00	109.00	102.17	1
2023-03-29	109.00	109.00	109.00	109.00	102.17	0
2023-03-28	109.00	109.00	109.00	109.00	102.17	0
2023-03-27	109.00	109.00	109.00	109.00	102.17	15
2023-03-24	108.00	108.00	108.00	108.00	101.24	1
2023-03-23	109.00	109.00	109.00	109.00	102.17	13
2023-03-22	115.00	115.00	115.00	115.00	107.80	0
2023-03-21	115.00	115.00	115.00	115.00	107.80	20
2023-03-20	115.00	115.00	115.00	115.00	107.80	1
2023-03-17	106.00	106.00	106.00	106.00	99.361	5
2023-03-16	115.00	115.00	115.00	115.00	107.80	0
2023-03-15	115.00	115.00	115.00	115.00	107.80	0
2023-03-14	115.00	115.00	115.00	115.00	107.80	0
2023-03-13	115.00	115.00	115.00	115.00	107.80	0
2023-03-10	115.00	115.00	115.00	115.00	107.80	0
2023-03-09	115.00	115.00	115.00	115.00	107.80	25
2023-03-08	115.00	115.00	115.00	115.00	107.80	69
2023-03-07	119.00	119.00	119.00	119.00	111.55	1
2023-03-06	116.00	116.00	116.00	116.00	108.73	0
2023-03-03	116.00	116.00	116.00	116.00	108.73	0
2023-03-02	116.00	116.00	116.00	116.00	108.73	0
2023-03-01	116.00	116.00	116.00	116.00	108.73	13
2023-02-28	120.00	120.00	120.00	120.00	112.48	0
2023-02-27	120.00	120.00	120.00	120.00	112.48	0
2023-02-24	120.00	120.00	120.00	120.00	112.48	5
2023-02-23	113.00	113.00	113.00	113.00	105.92	0
2023-02-22	113.00	113.00	113.00	113.00	105.92	0
2023-02-21	113.00	113.00	113.00	113.00	105.92	0
2023-02-20	113.00	113.00	113.00	113.00	105.92	0
2023-02-17	113.00	113.00	113.00	113.00	105.92	10
2023-02-16	120.00	120.00	120.00	120.00	112.48	50
2023-02-15	120.00	120.00	120.00	120.00	112.48	0
2023-02-14	120.00	120.00	120.00	120.00	112.48	0
2023-02-13	120.00	120.00	120.00	120.00	112.48	20
2023-02-10	118.00	118.00	118.00	118.00	110.61	0
2023-02-09	118.00	118.00	118.00	118.00	110.61	5
2023-02-08	119.00	119.00	119.00	119.00	111.55	0
2023-02-07	119.00	119.00	119.00	119.00	111.55	0
2023-02-06	119.00	119.00	119.00	119.00	111.55	40
2023-02-03	110.00	110.00	110.00	110.00	103.11	0
2023-02-02	110.00	110.00	110.00	110.00	103.11	0
2023-02-01	110.00	110.00	110.00	110.00	103.11	5
2023-01-31	110.00	110.00	110.00	110.00	103.11	50
2023-01-30	105.00	105.00	105.00	105.00	98.424	104
2023-01-27	119.00	119.00	119.00	119.00	111.55	0
2023-01-26	119.00	119.00	119.00	119.00	111.55	0
2023-01-25	119.00	119.00	119.00	119.00	111.55	5
2023-01-24	108.00	108.00	108.00	108.00	101.24	0
2023-01-23	108.00	108.00	108.00	108.00	101.24	0
2023-01-20	108.00	108.00	108.00	108.00	101.24	0
2023-01-19	108.00	108.00	108.00	108.00	101.24	0
2023-01-18	108.00	108.00	108.00	108.00	101.24	37
2023-01-17	120.00	120.00	120.00	120.00	112.48	37
2023-01-16	108.00	108.00	108.00	108.00	101.24	1
2023-01-13	107.00	107.00	107.00	107.00	100.30	0
2023-01-12	107.00	107.00	107.00	107.00	100.30	10
2023-01-11	105.00	105.00	105.00	105.00	98.424	0
2023-01-10	105.00	105.00	105.00	105.00	98.424	0
2023-01-09	105.00	105.00	105.00	105.00	98.424	0
2023-01-06	105.00	105.00	105.00	105.00	98.424	0

← NewerPage 16 of 22 · 1,270 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.