Josef Manner & Comp. AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	113.00	113.00	113.00	113.00	105.22	5
2022-01-26	113.00	113.00	113.00	113.00	105.22	20
2022-01-25	104.00	104.00	104.00	104.00	96.836	0
2022-01-24	104.00	104.00	104.00	104.00	96.836	0
2022-01-21	104.00	104.00	104.00	104.00	96.836	0
2022-01-20	104.00	104.00	104.00	104.00	96.836	0
2022-01-19	104.00	104.00	104.00	104.00	96.836	0
2022-01-18	104.00	104.00	104.00	104.00	96.836	0
2022-01-17	104.00	104.00	104.00	104.00	96.836	0
2022-01-14	104.00	104.00	104.00	104.00	96.836	0
2022-01-13	104.00	104.00	104.00	104.00	96.836	2
2022-01-12	117.00	117.00	117.00	117.00	108.94	0
2022-01-11	117.00	117.00	117.00	117.00	108.94	0
2022-01-10	117.00	117.00	117.00	117.00	108.94	0
2022-01-07	117.00	117.00	117.00	117.00	108.94	25
2022-01-06	114.00	114.00	114.00	114.00	106.15	0
2022-01-05	114.00	114.00	114.00	114.00	106.15	0
2022-01-04	114.00	114.00	114.00	114.00	106.15	0
2022-01-03	114.00	114.00	114.00	114.00	106.15	27
2021-12-30	111.00	111.00	111.00	111.00	103.35	9
2021-12-29	106.00	106.00	106.00	106.00	98.699	0
2021-12-28	106.00	106.00	106.00	106.00	98.699	10
2021-12-27	106.00	106.00	106.00	106.00	98.699	10
2021-12-23	106.00	106.00	106.00	106.00	98.699	0
2021-12-22	106.00	106.00	106.00	106.00	98.699	0
2021-12-21	106.00	106.00	106.00	106.00	98.699	0
2021-12-20	106.00	106.00	106.00	106.00	98.699	44
2021-12-17	104.00	104.00	104.00	104.00	96.836	0
2021-12-16	104.00	104.00	104.00	104.00	96.836	5
2021-12-15	119.00	119.00	119.00	119.00	110.80	0
2021-12-14	119.00	119.00	119.00	119.00	110.80	0
2021-12-13	119.00	119.00	119.00	119.00	110.80	34
2021-12-10	114.00	114.00	114.00	114.00	106.15	5
2021-12-09	114.00	114.00	114.00	114.00	106.15	0
2021-12-08	114.00	114.00	114.00	114.00	106.15	2
2021-12-07	114.00	114.00	114.00	114.00	106.15	1
2021-12-06	114.00	114.00	114.00	114.00	106.15	0
2021-12-03	114.00	114.00	114.00	114.00	106.15	0
2021-12-02	114.00	114.00	114.00	114.00	106.15	0
2021-12-01	114.00	114.00	114.00	114.00	106.15	0
2021-11-30	114.00	114.00	114.00	114.00	106.15	0
2021-11-29	114.00	114.00	114.00	114.00	106.15	20
2021-11-26	114.00	114.00	114.00	114.00	106.15	0
2021-11-25	114.00	114.00	114.00	114.00	106.15	11
2021-11-24	114.00	114.00	114.00	114.00	106.15	9
2021-11-23	114.00	114.00	114.00	114.00	106.15	0
2021-11-22	114.00	114.00	114.00	114.00	106.15	10
2021-11-19	105.00	105.00	105.00	105.00	97.768	15
2021-11-18	114.00	114.00	114.00	114.00	106.15	0
2021-11-17	114.00	114.00	114.00	114.00	106.15	30
2021-11-16	110.00	110.00	110.00	110.00	102.42	0
2021-11-15	110.00	110.00	110.00	110.00	102.42	30
2021-11-12	105.00	105.00	105.00	105.00	97.768	10
2021-11-11	114.00	114.00	114.00	114.00	106.15	0
2021-11-10	114.00	114.00	114.00	114.00	106.15	0
2021-11-09	114.00	114.00	114.00	114.00	106.15	5
2021-11-08	114.00	114.00	114.00	114.00	106.15	1
2021-11-05	114.00	114.00	114.00	114.00	106.15	50
2021-11-04	114.00	114.00	114.00	114.00	106.15	10
2021-11-03	103.00	103.00	103.00	103.00	95.905	5

← NewerPage 21 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.