Manz AG (M5Z.DE)
XETRA: M5Z.DE
· Real-Time Price · USD
1.17
-0.24 (-17.02%)
At close: Dec 27, 2024, 5:35 PM
M5Z.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.30 | 1.35 | 1.02 | 1.17 | n/a | -17.02% | 88,948 |
| Dec 23, 2024 | 2.00 | 2.00 | 1.34 | 1.41 | n/a | -21.67% | 169,806 |
| Dec 20, 2024 | 2.31 | 3.03 | 1.68 | 1.80 | n/a | 7.78% | 1,085,214 |
| Dec 19, 2024 | 0.86 | 2.21 | 0.85 | 1.67 | n/a | 122.67% | 828,389 |
| Dec 18, 2024 | 4.01 | 4.05 | 0.60 | 0.75 | n/a | -81.75% | 384,013 |
| Dec 17, 2024 | 4.20 | 4.20 | 4.01 | 4.11 | n/a | -0.72% | 7,425 |
| Dec 16, 2024 | 4.27 | 4.49 | 4.10 | 4.14 | n/a | -3.50% | 6,748 |
| Dec 13, 2024 | 4.62 | 4.74 | 4.29 | 4.29 | n/a | -12.45% | 4,760 |
| Dec 12, 2024 | 4.80 | 4.90 | 4.59 | 4.90 | n/a | 0.00% | 1,976 |
| Dec 11, 2024 | 4.78 | 4.90 | 4.53 | 4.90 | n/a | 1.03% | 3,868 |
| Dec 10, 2024 | 4.80 | 4.90 | 4.80 | 4.85 | n/a | 0.83% | 8,269 |
| Dec 9, 2024 | 4.36 | 4.81 | 4.11 | 4.81 | n/a | 14.25% | 9,155 |
| Dec 6, 2024 | 4.08 | 4.58 | 4.07 | 4.21 | n/a | -1.41% | 15,972 |
| Dec 5, 2024 | 4.47 | 4.54 | 4.27 | 4.27 | n/a | -1.61% | 11,456 |
| Dec 4, 2024 | 3.99 | 4.50 | 3.90 | 4.34 | n/a | 9.05% | 12,911 |
| Dec 3, 2024 | 4.01 | 4.09 | 3.81 | 3.98 | n/a | -3.16% | 3,101 |
| Dec 2, 2024 | 4.48 | 4.48 | 3.98 | 4.11 | n/a | -8.05% | 4,758 |
| Nov 29, 2024 | 4.66 | 4.66 | 4.31 | 4.47 | n/a | -3.87% | 4,600 |
| Nov 28, 2024 | 4.90 | 4.90 | 4.30 | 4.65 | n/a | -8.10% | 34,376 |
| Nov 27, 2024 | 5.46 | 5.48 | 4.59 | 5.06 | n/a | -9.96% | 11,355 |