Josef Manner & Comp. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	105.00	105.00	105.00	105.00	98.424	0
2023-01-04	105.00	105.00	105.00	105.00	98.424	0
2023-01-03	105.00	105.00	105.00	105.00	98.424	0
2023-01-02	105.00	105.00	105.00	105.00	98.424	60
2022-12-30	115.00	115.00	115.00	115.00	107.80	0
2022-12-29	115.00	115.00	115.00	115.00	107.80	0
2022-12-28	115.00	115.00	115.00	115.00	107.80	0
2022-12-27	115.00	115.00	115.00	115.00	107.80	4
2022-12-23	118.00	118.00	118.00	118.00	110.61	0
2022-12-22	118.00	118.00	118.00	118.00	110.61	1
2022-12-21	120.00	120.00	120.00	120.00	112.48	0
2022-12-20	120.00	120.00	120.00	120.00	112.48	0
2022-12-19	120.00	120.00	120.00	120.00	112.48	0
2022-12-16	120.00	120.00	120.00	120.00	112.48	1
2022-12-15	120.00	120.00	120.00	120.00	112.48	0
2022-12-14	120.00	120.00	120.00	120.00	112.48	6
2022-12-13	120.00	120.00	120.00	120.00	112.48	0
2022-12-12	120.00	120.00	120.00	120.00	112.48	0
2022-12-09	120.00	120.00	120.00	120.00	112.48	0
2022-12-08	120.00	120.00	120.00	120.00	112.48	0
2022-12-07	120.00	120.00	120.00	120.00	112.48	0
2022-12-06	120.00	120.00	120.00	120.00	112.48	0
2022-12-05	120.00	120.00	120.00	120.00	112.48	0
2022-12-02	120.00	120.00	120.00	120.00	112.48	0
2022-12-01	120.00	120.00	120.00	120.00	111.73	43
2022-11-30	115.00	115.00	115.00	115.00	107.08	12
2022-11-29	115.00	115.00	115.00	115.00	107.08	0
2022-11-28	115.00	115.00	115.00	115.00	107.08	0
2022-11-25	115.00	115.00	115.00	115.00	107.08	0
2022-11-24	115.00	115.00	115.00	115.00	107.08	0
2022-11-23	115.00	115.00	115.00	115.00	107.08	23
2022-11-22	110.00	110.00	110.00	110.00	102.42	0
2022-11-21	110.00	110.00	110.00	110.00	102.42	253
2022-11-18	105.00	105.00	105.00	105.00	97.768	0
2022-11-17	105.00	105.00	105.00	105.00	97.768	0
2022-11-16	105.00	105.00	105.00	105.00	97.768	100
2022-11-15	105.00	105.00	105.00	105.00	97.768	50
2022-11-14	105.00	105.00	105.00	105.00	97.768	9
2022-11-11	105.00	105.00	105.00	105.00	97.768	6
2022-11-10	100.00	100.00	100.00	100.00	93.112	0
2022-11-09	100.00	100.00	100.00	100.00	93.112	0
2022-11-08	100.00	100.00	100.00	100.00	93.112	110
2022-11-07	100.00	100.00	100.00	100.00	93.112	10
2022-11-04	100.00	100.00	100.00	100.00	93.112	0
2022-11-03	100.00	100.00	100.00	100.00	93.112	3
2022-11-02	104.00	104.00	104.00	104.00	96.836	0
2022-11-01	104.00	104.00	104.00	104.00	96.836	0
2022-10-31	104.00	104.00	104.00	104.00	96.836	0
2022-10-28	104.00	104.00	104.00	104.00	96.836	0
2022-10-27	104.00	104.00	104.00	104.00	96.836	4
2022-10-25	105.00	105.00	105.00	105.00	97.768	0
2022-10-24	105.00	105.00	105.00	105.00	97.768	15
2022-10-21	105.00	105.00	105.00	105.00	97.768	0
2022-10-20	105.00	105.00	105.00	105.00	97.768	0
2022-10-19	105.00	105.00	105.00	105.00	97.768	0
2022-10-18	105.00	105.00	105.00	105.00	97.768	0
2022-10-17	105.00	105.00	105.00	105.00	97.768	0
2022-10-14	105.00	105.00	105.00	105.00	97.768	0
2022-10-13	105.00	105.00	105.00	105.00	97.768	0
2022-10-12	105.00	105.00	105.00	105.00	97.768	5

← NewerPage 17 of 22 · 1,273 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.