Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Manz AG (M5Z.BE)

Compare
0.3500
-0.0130
(-3.58%)
At close: March 4 at 8:32:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20250.00000.00000.00000.35000.3500-
Mar 3, 20250.36300.36300.36300.36300.3630-
Feb 28, 20250.37600.37600.37600.37600.3760-
Feb 27, 20250.44200.44200.44200.44200.4420-
Feb 26, 20250.46000.46000.35000.35000.3500100
Feb 25, 20250.44700.44700.44700.44700.4470-
Feb 24, 20250.46700.46700.46700.46700.4670-
Feb 21, 20250.55400.55400.55400.55400.5540-
Feb 20, 20250.45200.45200.45200.45200.4520-
Feb 19, 20250.44600.44600.44600.44600.4460-
Feb 18, 20250.43400.43400.43400.43400.4340-
Feb 17, 20250.43800.49000.43800.49000.49003,860
Feb 14, 20250.44500.50000.44500.50000.50002,800
Feb 13, 20250.40800.40800.40800.40800.4080-
Feb 12, 20250.36200.36200.36200.36200.3620-
Feb 11, 20250.42400.42400.42400.42400.4240-
Feb 10, 20250.42000.42000.42000.42000.4200-
Feb 7, 20250.42500.42500.42500.42500.4250-
Feb 6, 20250.36000.36000.36000.36000.3600-
Feb 5, 20250.32600.32600.32600.32600.3260-
Feb 4, 20250.35000.35000.35000.35000.3500-
Feb 3, 20250.36900.36900.36900.36900.3690-
Jan 31, 20250.38500.38500.38500.38500.3850-
Jan 30, 20250.34000.34000.34000.34000.3400-
Jan 29, 20250.34000.34000.34000.34000.3400-
Jan 28, 20250.37600.37600.37600.37600.3760-
Jan 27, 20250.40000.57000.40000.50000.5000700
Jan 24, 20250.70000.70000.70000.70000.7000-
Jan 23, 20250.70000.71400.70000.71400.7140200
Jan 22, 20250.37500.85600.37500.85600.85601,000
Jan 21, 20250.19100.19100.19100.19100.1910-
Jan 20, 20250.20500.20500.20500.20500.2050-
Jan 17, 20250.17300.30000.17300.30000.300019,010
Jan 16, 20250.25000.25000.25000.25000.2500500
Jan 15, 20250.17000.17000.17000.17000.1700-
Jan 14, 20250.17000.17000.17000.17000.1700-
Jan 13, 20250.25500.25500.25500.25500.2550-
Jan 10, 20250.13500.13500.13500.13500.1350-
Jan 9, 20250.61400.61400.16800.16800.16802,151
Jan 8, 20250.82600.82600.79600.79600.7960600
Jan 7, 20250.77800.77800.77800.77800.7780-
Jan 6, 20250.71200.71200.71200.71200.7120-
Jan 3, 20250.87600.87600.87600.87600.8760-
Jan 2, 20251.13001.13001.13001.13001.1300-
Dec 30, 20241.14001.48001.14001.48001.4800250
Dec 27, 20241.28501.28501.28501.28501.2850-
Dec 23, 20241.64501.64501.64501.64501.6450-
Dec 20, 20242.11002.11002.11002.11002.1100-
Dec 19, 20240.86601.44500.86601.44501.4450500
Dec 18, 20243.93003.93003.93003.93003.9300-
Dec 17, 20244.07004.07004.07004.07004.0700-
Dec 16, 20244.22004.22004.22004.22004.2200-
Dec 13, 20244.60004.60004.60004.60004.6000-
Dec 12, 20244.66004.66004.66004.66004.6600-
Dec 11, 20244.71004.71004.71004.71004.7100-
Dec 10, 20244.66004.66004.66004.66004.6600-
Dec 9, 20243.96004.74003.96004.74004.7400300
Dec 6, 20244.25004.25004.25004.25004.2500-
Dec 5, 20244.14004.14004.14004.14004.1400-
Dec 4, 20243.90003.90003.90003.90003.9000-
Dec 3, 20244.01004.01004.01004.01004.0100-
Dec 2, 20244.27004.27004.27004.27004.2700-
Nov 29, 20244.40004.40004.40004.40004.4000-
Nov 28, 20244.86004.86004.86004.86004.8600-
Nov 27, 20245.42005.42005.42005.42005.4200-
Nov 26, 20245.34005.34005.34005.34005.3400-
Nov 25, 20245.62005.62005.62005.62005.6200-
Nov 22, 20245.68005.68005.68005.68005.6800-
Nov 21, 20245.90005.90005.90005.90005.9000-
Nov 20, 20245.74005.74005.74005.74005.7400-
Nov 19, 20245.96005.96005.96005.96005.9600-
Nov 18, 20245.66005.66005.66005.66005.6600-
Nov 15, 20245.70005.70005.70005.70005.7000-
Nov 14, 20245.62005.62005.62005.62005.6200-
Nov 13, 20245.60005.60005.60005.60005.6000-
Nov 12, 20245.86005.86005.86005.86005.8600-
Nov 11, 20245.80005.80005.80005.80005.8000-
Nov 8, 20245.52005.78005.52005.78005.7800204
Nov 7, 20245.32005.32005.32005.32005.3200-
Nov 6, 20245.94005.94005.94005.94005.9400-
Nov 5, 20246.12006.12006.12006.12006.1200-
Nov 4, 20246.60006.60006.60006.60006.6000-
Nov 1, 20246.60006.60006.60006.60006.6000-
Oct 31, 20246.70006.70006.70006.70006.7000-
Oct 30, 20246.58006.58006.58006.58006.5800-
Oct 29, 20246.82006.82006.82006.82006.8200-
Oct 28, 20246.74006.74006.74006.74006.7400-
Oct 25, 20246.94006.94006.94006.94006.9400-
Oct 24, 20246.68006.68006.68006.68006.6800-
Oct 23, 20246.62006.62006.62006.62006.6200-
Oct 22, 20246.20006.20006.20006.20006.2000-
Oct 21, 20246.30006.30006.30006.30006.3000-
Oct 18, 20246.42006.42006.42006.42006.4200-
Oct 17, 20246.72006.72006.72006.72006.7200-
Oct 16, 20246.54006.54006.54006.54006.5400-
Oct 15, 20246.62006.62006.62006.62006.6200-
Oct 14, 20246.56006.56006.56006.56006.5600-
Oct 11, 20247.30007.30007.20007.20007.2000150
Oct 10, 20247.28007.28007.28007.28007.2800-
Oct 9, 20247.68007.68007.68007.68007.6800-
Oct 8, 20247.72007.72007.72007.72007.7200-
Oct 7, 20247.44007.44007.44007.44007.4400-
Oct 4, 20246.80006.80006.80006.80006.8000-
Oct 3, 20246.52006.52006.52006.52006.5200-
Oct 2, 20246.36006.36006.36006.36006.3600-
Oct 1, 20246.06006.06006.06006.06006.0600-
Sep 30, 20245.60005.60005.60005.60005.6000-
Sep 27, 20245.56005.56005.56005.56005.5600-
Sep 26, 20245.52005.52005.52005.52005.5200-
Sep 25, 20245.46005.46005.46005.46005.4600-
Sep 24, 20245.48005.48005.48005.48005.4800-
Sep 23, 20245.48005.48005.48005.48005.4800-
Sep 20, 20245.48005.48005.48005.48005.4800-
Sep 19, 20245.30005.30005.30005.30005.3000-
Sep 18, 20245.38005.38005.38005.38005.3800-
Sep 17, 20245.24005.24005.24005.24005.2400-
Sep 16, 20245.34005.34005.34005.34005.3400-
Sep 13, 20245.24005.24005.24005.24005.2400-
Sep 12, 20245.22005.34005.22005.34005.3400100
Sep 11, 20245.28005.28005.28005.28005.2800-
Sep 10, 20245.34005.34005.34005.34005.3400-
Sep 9, 20245.18005.18005.18005.18005.1800-
Sep 6, 20245.16005.16005.16005.16005.1600-
Sep 5, 20245.16005.16005.16005.16005.1600-
Sep 4, 20245.32005.32005.32005.32005.3200-
Sep 3, 20245.26005.26005.26005.26005.2600-
Sep 2, 20245.30005.30005.30005.30005.3000-
Aug 30, 20245.26005.26005.26005.26005.2600-
Aug 29, 20245.38005.38005.38005.38005.3800-
Aug 28, 20245.30005.30005.30005.30005.3000-
Aug 27, 20245.10005.10005.10005.10005.1000-
Aug 26, 20245.10005.10005.10005.10005.1000-
Aug 23, 20245.16005.16005.16005.16005.1600-
Aug 22, 20245.20005.20005.20005.20005.2000-
Aug 21, 20245.14005.14005.14005.14005.1400-
Aug 20, 20245.18005.18005.18005.18005.1800-
Aug 19, 20245.24005.24005.24005.24005.2400-
Aug 16, 20245.24005.24005.24005.24005.2400-
Aug 15, 20245.22005.22005.22005.22005.2200-
Aug 14, 20245.28005.28005.28005.28005.2800-
Aug 13, 20245.22005.22005.22005.22005.2200-
Aug 12, 20245.22005.22005.22005.22005.2200-
Aug 9, 20245.22005.22005.22005.22005.2200-
Aug 8, 20245.26005.26005.26005.26005.2600-
Aug 7, 20245.26005.26005.26005.26005.2600-
Aug 6, 20245.14005.14005.14005.14005.1400-
Aug 5, 20245.24005.24005.24005.24005.2400-
Aug 2, 20245.28005.28005.28005.28005.2800-
Aug 1, 20245.20005.20005.20005.20005.2000-
Jul 31, 20245.48005.48005.48005.48005.4800-
Jul 30, 20245.20005.20005.20005.20005.2000-
Jul 29, 20245.28005.28005.28005.28005.2800-
Jul 26, 20245.20005.20005.20005.20005.2000-
Jul 25, 20245.22005.22005.22005.22005.2200-
Jul 24, 20245.34005.34005.34005.34005.3400-
Jul 23, 20245.34005.34005.34005.34005.3400-
Jul 22, 20245.30005.30005.30005.30005.3000-
Jul 19, 20245.32005.32005.32005.32005.3200-
Jul 18, 20245.32005.32005.32005.32005.3200-
Jul 17, 20245.32005.32005.32005.32005.3200-
Jul 16, 20245.26005.26005.26005.26005.2600-
Jul 15, 20245.32005.32005.32005.32005.3200-
Jul 12, 20245.40005.40005.40005.40005.4000-
Jul 11, 20245.32005.32005.32005.32005.3200-
Jul 10, 20245.30005.30005.30005.30005.3000-
Jul 9, 20245.24005.24005.24005.24005.2400-
Jul 8, 20245.36005.36005.36005.36005.3600-
Jul 5, 20245.38005.38005.38005.38005.3800-
Jul 4, 20245.40005.40005.40005.40005.4000-
Jul 3, 20245.14005.14005.14005.14005.1400-
Jul 2, 20245.16005.16005.16005.16005.1600-
Jul 1, 20245.68005.68005.68005.68005.6800-
Jun 28, 20245.88005.88005.88005.88005.8800-
Jun 27, 20247.00007.00007.00007.00007.0000-
Jun 26, 20247.04007.04007.04007.04007.0400-
Jun 25, 20247.12007.12007.12007.12007.1200-
Jun 24, 20247.06007.06007.06007.06007.0600-
Jun 21, 20247.06007.06007.06007.06007.0600-
Jun 20, 20247.02007.02007.02007.02007.0200-
Jun 19, 20247.10007.10007.10007.10007.1000-
Jun 18, 20247.18007.18007.18007.18007.1800-
Jun 17, 20247.18007.18007.18007.18007.1800-
Jun 14, 20247.14007.14007.14007.14007.1400-
Jun 13, 20247.22007.22007.22007.22007.2200-
Jun 12, 20247.24007.24007.24007.24007.2400-
Jun 11, 20247.24007.24007.24007.24007.2400-
Jun 10, 20247.26007.26007.26007.26007.2600-
Jun 7, 20247.36007.36007.30007.30007.300050
Jun 6, 20247.36007.36007.36007.36007.3600-
Jun 5, 20247.46007.46007.46007.46007.4600-
Jun 4, 20247.36007.36007.36007.36007.3600-
Jun 3, 20247.56007.58007.56007.58007.580040
May 31, 20247.40007.40007.40007.40007.4000-
May 30, 20247.46007.46007.46007.46007.4600-
May 29, 20247.46007.46007.46007.46007.4600-
May 28, 20247.46007.46007.46007.46007.4600-
May 27, 20247.46007.46007.46007.46007.4600-
May 24, 20247.38007.38007.38007.38007.3800-
May 23, 20247.34007.34007.34007.34007.3400-
May 22, 20247.24007.24007.24007.24007.2400-
May 21, 20247.32007.32007.32007.32007.3200-
May 20, 20247.30007.30007.30007.30007.3000-
May 17, 20247.78007.78007.78007.78007.7800-
May 16, 20247.86007.86007.86007.86007.8600-
May 15, 20247.80007.80007.80007.80007.8000-
May 14, 20247.30007.30007.30007.30007.3000-
May 13, 20247.32007.32007.32007.32007.3200-
May 10, 20247.38007.38007.38007.38007.3800-
May 9, 20247.46007.46007.46007.46007.4600-
May 8, 20247.36007.36007.36007.36007.3600-
May 7, 20247.44007.44007.44007.44007.4400-
May 6, 20247.30007.30007.30007.30007.3000-
May 3, 20247.44007.44007.44007.44007.4400-
May 2, 20247.42007.42007.42007.42007.4200-
Apr 30, 20247.46007.46007.46007.46007.4600-
Apr 29, 20247.44007.44007.44007.44007.4400-
Apr 26, 20246.96006.96006.96006.96006.9600-
Apr 25, 20247.22007.22007.12007.12007.12001,000
Apr 24, 20247.70007.70007.70007.70007.7000-
Apr 23, 20247.86007.86007.86007.86007.8600-
Apr 22, 20248.02008.02008.02008.02008.0200-
Apr 19, 20248.10008.10008.10008.10008.1000-
Apr 18, 20248.38008.38008.36008.36008.3600150
Apr 17, 20248.62008.62008.62008.62008.6200-
Apr 16, 20248.58008.58008.58008.58008.5800-
Apr 15, 20248.58008.58008.58008.58008.5800-
Apr 12, 20248.42008.42008.42008.42008.4200-
Apr 11, 20248.76008.76008.76008.76008.7600-
Apr 10, 20248.62008.62008.62008.62008.6200-
Apr 9, 20248.82008.82008.82008.82008.8200-
Apr 8, 20249.08009.08009.08009.08009.0800-
Apr 5, 20249.08009.08009.08009.08009.0800-
Apr 4, 20249.52009.52009.52009.52009.5200-
Apr 3, 20249.32009.32009.32009.32009.3200-
Apr 2, 20249.96009.96009.08009.08009.0800200
Mar 28, 202410.020010.020010.020010.020010.0200-
Mar 27, 202410.060010.060010.060010.060010.0600-
Mar 26, 202410.060010.060010.060010.060010.0600-
Mar 25, 20249.88009.88009.88009.88009.8800-
Mar 22, 20249.48009.48009.48009.48009.4800-
Mar 21, 20249.18009.18009.18009.18009.1800-
Mar 20, 20248.88008.88008.88008.88008.8800-
Mar 19, 20248.80008.80008.80008.80008.8000-
Mar 18, 20248.81008.81008.81008.81008.8100-
Mar 15, 20248.61008.61008.61008.61008.6100-
Mar 14, 20249.00009.00009.00009.00009.0000-
Mar 13, 20249.21009.21009.21009.21009.2100-
Mar 12, 20249.21009.21009.21009.21009.2100-
Mar 11, 20249.11009.11009.11009.11009.1100-
Mar 8, 20249.11009.11009.11009.11009.1100100
Mar 7, 20249.24009.24009.24009.24009.2400-
Mar 6, 20249.10009.10009.10009.10009.1000-
Mar 5, 20249.21009.21009.21009.21009.2100-
Mar 4, 20249.38009.38009.38009.38009.3800-

Related Tickers

558.SI UMS Integration Limited
1.1200
+1.82%
 
AEHR Aehr Test Systems, Inc.
8.98
+1.47%
 
ASML.AS ASML Holding N.V.
660.50
-4.32%
 
ASML ASML Holding N.V.
708.22
+1.19%