Manz AG (M5Z.DE)
1.17
-0.24 (-17.02%)
At close: Dec 27, 2024, 4:35 PM
M5Z.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.30 | 1.35 | 1.02 | 1.17 | -0.24 | -17.02% | 88,948 |
| Dec 23, 2024 | 2.00 | 2.00 | 1.34 | 1.41 | -0.39 | -21.67% | 169,806 |
| Dec 20, 2024 | 2.31 | 3.03 | 1.68 | 1.80 | 0.13 | 7.78% | 1,085,214 |
| Dec 19, 2024 | 0.86 | 2.21 | 0.85 | 1.67 | 0.92 | 122.67% | 828,389 |
| Dec 18, 2024 | 4.01 | 4.05 | 0.60 | 0.75 | -3.36 | -81.75% | 384,013 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.01 | 4.11 | -0.03 | -0.72% | 7,425 |
| Dec 16, 2024 | 4.27 | 4.49 | 4.10 | 4.14 | -0.15 | -3.50% | 6,748 |
| Dec 13, 2024 | 4.62 | 4.74 | 4.29 | 4.29 | -0.61 | -12.45% | 4,760 |
| Dec 12, 2024 | 4.80 | 4.90 | 4.59 | 4.90 | 0.00 | 0.00% | 1,976 |
| Dec 11, 2024 | 4.78 | 4.90 | 4.53 | 4.90 | 0.05 | 1.03% | 3,868 |
| Dec 10, 2024 | 4.80 | 4.90 | 4.80 | 4.85 | 0.04 | 0.83% | 8,269 |
| Dec 9, 2024 | 4.36 | 4.81 | 4.11 | 4.81 | 0.60 | 14.25% | 9,155 |
| Dec 6, 2024 | 4.08 | 4.58 | 4.07 | 4.21 | -0.06 | -1.41% | 15,972 |
| Dec 5, 2024 | 4.47 | 4.54 | 4.27 | 4.27 | -0.07 | -1.61% | 11,456 |
| Dec 4, 2024 | 3.99 | 4.50 | 3.90 | 4.34 | 0.36 | 9.05% | 12,911 |
| Dec 3, 2024 | 4.01 | 4.09 | 3.81 | 3.98 | -0.13 | -3.16% | 3,101 |
| Dec 2, 2024 | 4.48 | 4.48 | 3.98 | 4.11 | -0.36 | -8.05% | 4,758 |
| Nov 29, 2024 | 4.66 | 4.66 | 4.31 | 4.47 | -0.18 | -3.87% | 4,600 |
| Nov 28, 2024 | 4.90 | 4.90 | 4.30 | 4.65 | -0.41 | -8.10% | 34,376 |
| Nov 27, 2024 | 5.46 | 5.48 | 4.59 | 5.06 | -0.56 | -9.96% | 11,355 |
| Nov 26, 2024 | 5.50 | 5.62 | 5.44 | 5.62 | 0.08 | 1.44% | 1,100 |
| Nov 25, 2024 | 5.92 | 5.92 | 5.54 | 5.54 | -0.28 | -4.81% | 1,393 |
| Nov 22, 2024 | 5.72 | 5.82 | 5.60 | 5.82 | 0.00 | 0.00% | 2,802 |
| Nov 21, 2024 | 5.80 | 5.82 | 5.78 | 5.82 | -0.16 | -2.68% | 65 |
| Nov 20, 2024 | 5.92 | 6.00 | 5.90 | 5.98 | 0.06 | 1.01% | 113 |
| Nov 19, 2024 | 6.12 | 6.26 | 5.84 | 5.92 | -0.24 | -3.90% | 1,046 |
| Nov 18, 2024 | 5.86 | 6.16 | 5.72 | 6.16 | 0.36 | 6.21% | 4,861 |
| Nov 15, 2024 | 6.08 | 6.08 | 5.70 | 5.80 | -0.10 | -1.69% | 5,302 |
| Nov 14, 2024 | 5.72 | 5.90 | 5.70 | 5.90 | 0.16 | 2.79% | 2,637 |
| Nov 13, 2024 | 5.70 | 5.80 | 5.70 | 5.74 | 0.00 | 0.00% | 468 |
| Nov 12, 2024 | 5.78 | 5.78 | 5.70 | 5.74 | -0.30 | -4.97% | 900 |
| Nov 11, 2024 | 5.78 | 6.10 | 5.78 | 6.04 | 0.26 | 4.50% | 3,945 |
| Nov 8, 2024 | 5.80 | 5.80 | 5.70 | 5.78 | 0.10 | 1.76% | 1,220 |
| Nov 7, 2024 | 5.44 | 5.78 | 5.44 | 5.68 | 0.30 | 5.58% | 5,883 |
| Nov 6, 2024 | 6.20 | 6.26 | 5.20 | 5.38 | -0.86 | -13.78% | 14,655 |
| Nov 5, 2024 | 6.48 | 6.48 | 6.20 | 6.24 | -0.02 | -0.32% | 122 |
| Nov 4, 2024 | 6.72 | 6.72 | 6.26 | 6.26 | -0.54 | -7.94% | 2,834 |
| Nov 1, 2024 | 6.88 | 6.90 | 6.70 | 6.80 | 0.00 | 0.00% | 771 |
| Oct 31, 2024 | 6.70 | 6.80 | 6.70 | 6.80 | -0.02 | -0.29% | 21 |
| Oct 30, 2024 | 6.84 | 6.90 | 6.70 | 6.82 | 0.04 | 0.59% | 775 |
| Oct 29, 2024 | 6.64 | 6.86 | 6.64 | 6.78 | -0.12 | -1.74% | 1,527 |
| Oct 28, 2024 | 7.04 | 7.04 | 6.88 | 6.90 | -0.06 | -0.86% | 1,757 |
| Oct 25, 2024 | 6.70 | 6.98 | 6.70 | 6.96 | -0.18 | -2.52% | 2,326 |
| Oct 24, 2024 | 6.80 | 7.14 | 6.60 | 7.14 | 0.28 | 4.08% | 8,762 |
| Oct 23, 2024 | 6.98 | 6.98 | 6.72 | 6.86 | 0.04 | 0.59% | 1,027 |
| Oct 22, 2024 | 6.52 | 6.82 | 6.52 | 6.82 | 0.42 | 6.56% | 1,720 |
| Oct 21, 2024 | 6.50 | 6.54 | 6.40 | 6.40 | -0.10 | -1.54% | 6,358 |
| Oct 18, 2024 | 6.36 | 6.50 | 6.20 | 6.50 | 0.00 | 0.00% | 1,387 |
| Oct 17, 2024 | 6.74 | 6.76 | 6.50 | 6.50 | -0.36 | -5.25% | 5,685 |
| Oct 16, 2024 | 6.78 | 6.88 | 6.70 | 6.86 | 0.12 | 1.78% | 883 |