Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 6 |
| 2025-05-16 | 111.00 | 111.00 | 111.00 | 111.00 | 106.91 | 5 |
| 2025-05-15 | 111.00 | 111.00 | 111.00 | 111.00 | 106.91 | 0 |
| 2025-05-14 | 111.00 | 111.00 | 111.00 | 111.00 | 106.91 | 0 |
| 2025-05-13 | 111.00 | 111.00 | 111.00 | 111.00 | 106.91 | 3 |
| 2025-05-12 | 111.00 | 111.00 | 111.00 | 111.00 | 106.91 | 10 |
| 2025-05-09 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 20 |
| 2025-05-08 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 10 |
| 2025-05-07 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 4 |
| 2025-05-06 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 0 |
| 2025-05-05 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 23 |
| 2025-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 56 |
| 2025-04-30 | 112.00 | 112.00 | 112.00 | 112.00 | 107.87 | 10 |
| 2025-04-29 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 20 |
| 2025-04-28 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 10 |
| 2025-04-25 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 20 |
| 2025-04-24 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 5 |
| 2025-04-23 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2025-04-22 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 200 |
| 2025-04-17 | 112.00 | 112.00 | 112.00 | 112.00 | 107.87 | 2 |
| 2025-04-16 | 112.00 | 112.00 | 112.00 | 112.00 | 107.87 | 0 |
| 2025-04-15 | 112.00 | 112.00 | 112.00 | 112.00 | 107.87 | 1 |
| 2025-04-14 | 112.00 | 112.00 | 112.00 | 112.00 | 107.87 | 20 |
| 2025-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 109.80 | 0 |
| 2025-04-10 | 114.00 | 114.00 | 114.00 | 114.00 | 109.80 | 0 |
| 2025-04-09 | 114.00 | 114.00 | 114.00 | 114.00 | 109.80 | 0 |
| 2025-04-08 | 114.00 | 114.00 | 114.00 | 114.00 | 109.80 | 2 |
| 2025-04-07 | 115.00 | 115.00 | 115.00 | 115.00 | 110.76 | 1 |
| 2025-04-04 | 118.00 | 118.00 | 118.00 | 118.00 | 113.65 | 0 |
| 2025-04-03 | 118.00 | 118.00 | 118.00 | 118.00 | 113.65 | 0 |
| 2025-04-02 | 118.00 | 118.00 | 118.00 | 118.00 | 113.65 | 50 |
| 2025-04-01 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 2 |
| 2025-03-31 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 21 |
| 2025-03-28 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 1 |
| 2025-03-27 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 4 |
| 2025-03-26 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 0 |
| 2025-03-25 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 0 |
| 2025-03-24 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 16 |
| 2025-03-21 | 109.00 | 109.00 | 109.00 | 109.00 | 104.98 | 2 |
| 2025-03-20 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 5 |
| 2025-03-19 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 19 |
| 2025-03-18 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 9 |
| 2025-03-17 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2025-03-14 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2025-03-13 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2025-03-12 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2025-03-11 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 50 |
| 2025-03-10 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 4 |
| 2025-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 10 |
| 2025-03-06 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-03-05 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-03-04 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 9 |
| 2025-03-03 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 9 |
| 2025-02-28 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 9 |
| 2025-02-27 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-02-26 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 4 |
| 2025-02-25 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-02-24 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2025-02-21 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 1 |
| 2025-02-20 | 107.00 | 107.00 | 107.00 | 107.00 | 103.05 | 10 |
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.