Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 11 |
| 2025-10-31 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 1 |
| 2025-10-30 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-10-29 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 6 |
| 2025-10-28 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-10-27 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 84 |
| 2025-10-24 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 3 |
| 2025-10-23 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 1 |
| 2025-10-22 | 104.00 | 104.00 | 104.00 | 104.00 | 102.02 | 0 |
| 2025-10-21 | 104.00 | 104.00 | 104.00 | 104.00 | 102.02 | 3 |
| 2025-10-20 | 103.00 | 103.00 | 103.00 | 103.00 | 101.04 | 0 |
| 2025-10-17 | 103.00 | 103.00 | 103.00 | 103.00 | 101.04 | 5 |
| 2025-10-16 | 103.00 | 103.00 | 103.00 | 103.00 | 101.04 | 11 |
| 2025-10-15 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-10-14 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 5 |
| 2025-10-13 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 16 |
| 2025-10-10 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 50 |
| 2025-10-09 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 147 |
| 2025-10-08 | 102.00 | 102.00 | 102.00 | 102.00 | 100.06 | 0 |
| 2025-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | 100.06 | 0 |
| 2025-10-06 | 102.00 | 102.00 | 102.00 | 102.00 | 100.06 | 1 |
| 2025-10-03 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 13 |
| 2025-10-02 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 50 |
| 2025-10-01 | 102.00 | 102.00 | 102.00 | 102.00 | 100.06 | 0 |
| 2025-09-30 | 102.00 | 102.00 | 102.00 | 102.00 | 100.06 | 25 |
| 2025-09-29 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 17 |
| 2025-09-26 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 20 |
| 2025-09-24 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 73 |
| 2025-09-23 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 70 |
| 2025-09-22 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 0 |
| 2025-09-19 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 1 |
| 2025-09-18 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 1 |
| 2025-09-17 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 0 |
| 2025-09-16 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 3 |
| 2025-09-15 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 12 |
| 2025-09-12 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-09-11 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-09-10 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 40 |
| 2025-09-09 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 0 |
| 2025-09-08 | 105.00 | 105.00 | 105.00 | 105.00 | 103.00 | 16 |
| 2025-09-05 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 5 |
| 2025-09-04 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 0 |
| 2025-09-03 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 49 |
| 2025-09-02 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 0 |
| 2025-09-01 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 60 |
| 2025-08-29 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 1 |
| 2025-08-28 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 5 |
| 2025-08-27 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 1 |
| 2025-08-26 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 55 |
| 2025-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 20 |
| 2025-08-22 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 1 |
| 2025-08-21 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 64 |
| 2025-08-20 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 0 |
| 2025-08-19 | 106.00 | 106.00 | 106.00 | 106.00 | 103.98 | 50 |
| 2025-08-18 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 18 |
| 2025-08-15 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 20 |
| 2025-08-14 | 107.00 | 107.00 | 107.00 | 107.00 | 104.96 | 19 |
| 2025-08-13 | 108.00 | 108.00 | 108.00 | 108.00 | 105.94 | 0 |
| 2025-08-12 | 108.00 | 108.00 | 108.00 | 108.00 | 105.94 | 30 |
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.