Josef Manner & Comp. AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 27 |
| 2024-11-19 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-18 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-15 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-14 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 4 |
| 2024-11-13 | 106.00 | 106.00 | 106.00 | 106.00 | 102.09 | 15 |
| 2024-11-12 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-11 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-08 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 0 |
| 2024-11-07 | 108.00 | 108.00 | 108.00 | 108.00 | 104.02 | 12 |
| 2024-11-06 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 38 |
| 2024-11-05 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 0 |
| 2024-11-04 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 5 |
| 2024-11-01 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-31 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-30 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-29 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-28 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-25 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-24 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 2 |
| 2024-10-23 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 0 |
| 2024-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 5 |
| 2024-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 2 |
| 2024-10-18 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 100 |
| 2024-10-17 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-10-16 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-10-15 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 10 |
| 2024-10-14 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 43 |
| 2024-10-11 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 39 |
| 2024-10-10 | 105.00 | 105.00 | 105.00 | 105.00 | 101.13 | 4 |
| 2024-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 105.94 | 1 |
| 2024-10-08 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 40 |
| 2024-10-07 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-10-04 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-10-03 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 8 |
| 2024-10-02 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-10-01 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 0 |
| 2024-09-30 | 101.00 | 101.00 | 101.00 | 101.00 | 97.275 | 50 |
| 2024-09-27 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-26 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-25 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-24 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-23 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-20 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-19 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 53 |
| 2024-09-18 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2024-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 1 |
| 2024-09-16 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 0 |
| 2024-09-13 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 2 |
| 2024-09-12 | 100.00 | 100.00 | 100.00 | 100.00 | 96.312 | 0 |
| 2024-09-11 | 100.00 | 100.00 | 100.00 | 100.00 | 96.312 | 0 |
| 2024-09-10 | 100.00 | 100.00 | 100.00 | 100.00 | 96.312 | 0 |
| 2024-09-09 | 100.00 | 100.00 | 100.00 | 100.00 | 96.312 | 11 |
| 2024-09-06 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-05 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-04 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-03 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
| 2024-08-30 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 5 |
| 2024-08-29 | 102.00 | 102.00 | 102.00 | 102.00 | 98.238 | 0 |
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.