Josef Manner & Comp. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	120.00	120.00	120.00	120.00	111.73	26
2022-04-22	119.00	119.00	119.00	119.00	110.80	66
2022-04-21	120.00	120.00	120.00	120.00	111.73	0
2022-04-20	120.00	120.00	120.00	120.00	111.73	0
2022-04-19	120.00	120.00	120.00	120.00	111.73	7
2022-04-14	120.00	120.00	120.00	120.00	111.73	0
2022-04-13	120.00	120.00	120.00	120.00	111.73	0
2022-04-12	120.00	120.00	120.00	120.00	111.73	20
2022-04-11	121.00	121.00	121.00	121.00	112.67	21
2022-04-08	120.00	120.00	120.00	120.00	111.73	8
2022-04-07	120.00	120.00	120.00	120.00	111.73	4
2022-04-06	120.00	120.00	120.00	120.00	111.73	0
2022-04-05	120.00	120.00	120.00	120.00	111.73	29
2022-04-04	113.00	113.00	113.00	113.00	105.22	0
2022-04-01	113.00	113.00	113.00	113.00	105.22	15
2022-03-31	113.00	113.00	113.00	113.00	105.22	10
2022-03-30	111.00	111.00	111.00	111.00	103.35	1
2022-03-29	111.00	111.00	111.00	111.00	103.35	0
2022-03-28	111.00	111.00	111.00	111.00	103.35	0
2022-03-25	111.00	111.00	111.00	111.00	103.35	0
2022-03-24	111.00	111.00	111.00	111.00	103.35	0
2022-03-23	111.00	111.00	111.00	111.00	103.35	0
2022-03-22	111.00	111.00	111.00	111.00	103.35	6
2022-03-21	111.00	111.00	111.00	111.00	103.35	11
2022-03-18	111.00	111.00	111.00	111.00	103.35	0
2022-03-17	111.00	111.00	111.00	111.00	103.35	0
2022-03-16	111.00	111.00	111.00	111.00	103.35	0
2022-03-15	111.00	111.00	111.00	111.00	103.35	0
2022-03-14	111.00	111.00	111.00	111.00	103.35	0
2022-03-11	111.00	111.00	111.00	111.00	103.35	0
2022-03-10	111.00	111.00	111.00	111.00	103.35	0
2022-03-09	111.00	111.00	111.00	111.00	103.35	2
2022-03-08	120.00	120.00	120.00	120.00	111.73	0
2022-03-07	120.00	120.00	120.00	120.00	111.73	0
2022-03-04	120.00	120.00	120.00	120.00	111.73	3
2022-03-03	120.00	120.00	120.00	120.00	111.73	100
2022-03-02	119.00	119.00	119.00	119.00	110.80	0
2022-03-01	119.00	119.00	119.00	119.00	110.80	1
2022-02-28	110.00	110.00	110.00	110.00	102.42	0
2022-02-25	110.00	110.00	110.00	110.00	102.42	0
2022-02-24	110.00	110.00	110.00	110.00	102.42	0
2022-02-23	110.00	110.00	110.00	110.00	102.42	0
2022-02-22	110.00	110.00	110.00	110.00	102.42	0
2022-02-21	110.00	110.00	110.00	110.00	102.42	0
2022-02-18	110.00	110.00	110.00	110.00	102.42	0
2022-02-17	110.00	110.00	110.00	110.00	102.42	0
2022-02-16	110.00	110.00	110.00	110.00	102.42	0
2022-02-15	110.00	110.00	110.00	110.00	102.42	0
2022-02-14	110.00	110.00	110.00	110.00	102.42	0
2022-02-11	110.00	110.00	110.00	110.00	102.42	0
2022-02-10	110.00	110.00	110.00	110.00	102.42	1
2022-02-09	114.00	114.00	114.00	114.00	106.15	0
2022-02-08	114.00	114.00	114.00	114.00	106.15	0
2022-02-07	114.00	114.00	114.00	114.00	106.15	20
2022-02-04	120.00	120.00	120.00	120.00	111.73	17
2022-02-03	113.00	113.00	113.00	113.00	105.22	0
2022-02-02	113.00	113.00	113.00	113.00	105.22	0
2022-02-01	113.00	113.00	113.00	113.00	105.22	0
2022-01-31	113.00	113.00	113.00	113.00	105.22	0
2022-01-28	113.00	113.00	113.00	113.00	105.22	0

← NewerPage 20 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.