Josef Manner & Comp. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	105.00	105.00	105.00	105.00	97.768	0
2022-10-10	105.00	105.00	105.00	105.00	97.768	30
2022-10-07	105.00	105.00	105.00	105.00	97.768	10
2022-10-06	100.00	100.00	100.00	100.00	93.112	0
2022-10-05	100.00	100.00	100.00	100.00	93.112	7
2022-10-04	105.00	105.00	105.00	105.00	97.768	0
2022-10-03	105.00	105.00	105.00	105.00	97.768	0
2022-09-30	105.00	105.00	105.00	105.00	97.768	0
2022-09-29	105.00	105.00	105.00	105.00	97.768	0
2022-09-28	105.00	105.00	105.00	105.00	97.768	0
2022-09-27	105.00	105.00	105.00	105.00	97.768	0
2022-09-26	105.00	105.00	105.00	105.00	97.768	100
2022-09-23	109.00	109.00	109.00	109.00	101.49	0
2022-09-22	109.00	109.00	109.00	109.00	101.49	0
2022-09-21	109.00	109.00	109.00	109.00	101.49	0
2022-09-20	109.00	109.00	109.00	109.00	101.49	0
2022-09-19	109.00	109.00	109.00	109.00	101.49	0
2022-09-16	109.00	109.00	109.00	109.00	101.49	10
2022-09-15	110.00	110.00	110.00	110.00	102.42	0
2022-09-14	110.00	110.00	110.00	110.00	102.42	3
2022-09-13	110.00	110.00	110.00	110.00	102.42	2
2022-09-12	110.00	110.00	110.00	110.00	102.42	0
2022-09-09	110.00	110.00	110.00	110.00	102.42	10
2022-09-08	105.00	105.00	105.00	105.00	97.768	0
2022-09-07	105.00	105.00	105.00	105.00	97.768	0
2022-09-06	105.00	105.00	105.00	105.00	97.768	0
2022-09-05	105.00	105.00	105.00	105.00	97.768	0
2022-09-02	105.00	105.00	105.00	105.00	97.768	0
2022-09-01	105.00	105.00	105.00	105.00	97.768	0
2022-08-31	105.00	105.00	105.00	105.00	97.768	0
2022-08-30	105.00	105.00	105.00	105.00	97.768	0
2022-08-29	105.00	105.00	105.00	105.00	97.768	0
2022-08-26	105.00	105.00	105.00	105.00	97.768	0
2022-08-25	105.00	105.00	105.00	105.00	97.768	0
2022-08-24	105.00	105.00	105.00	105.00	97.768	0
2022-08-23	105.00	105.00	105.00	105.00	97.768	0
2022-08-22	105.00	105.00	105.00	105.00	97.768	0
2022-08-19	105.00	105.00	105.00	105.00	97.768	0
2022-08-18	105.00	105.00	105.00	105.00	97.768	20
2022-08-17	115.00	115.00	115.00	115.00	107.08	0
2022-08-16	115.00	115.00	115.00	115.00	107.08	0
2022-08-15	115.00	115.00	115.00	115.00	107.08	1
2022-08-12	115.00	115.00	115.00	115.00	107.08	0
2022-08-11	115.00	115.00	115.00	115.00	107.08	0
2022-08-10	115.00	115.00	115.00	115.00	107.08	0
2022-08-09	115.00	115.00	115.00	115.00	107.08	1
2022-08-08	112.00	112.00	112.00	112.00	104.29	0
2022-08-05	112.00	112.00	112.00	112.00	104.29	0
2022-08-04	112.00	112.00	112.00	112.00	104.29	0
2022-08-03	112.00	112.00	112.00	112.00	104.29	1
2022-08-02	110.00	110.00	110.00	110.00	102.42	0
2022-08-01	110.00	110.00	110.00	110.00	102.42	0
2022-07-29	110.00	110.00	110.00	110.00	102.42	0
2022-07-28	110.00	110.00	110.00	110.00	102.42	0
2022-07-27	110.00	110.00	110.00	110.00	102.42	0
2022-07-26	110.00	110.00	110.00	110.00	102.42	0
2022-07-25	110.00	110.00	110.00	110.00	102.42	10
2022-07-22	110.00	110.00	110.00	110.00	102.42	0
2022-07-21	110.00	110.00	110.00	110.00	102.42	0
2022-07-20	110.00	110.00	110.00	110.00	102.42	0

← NewerPage 18 of 22 · 1,269 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.