Manz

M5ZG
🏛️ germany →
0.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 49.60 49.60 49.60 49.60 0.0M
2021-12-29 49.65 49.70 49.50 49.50 0.0M
2021-12-28 50.30 50.30 50.10 50.10 0.0M
2021-12-27 49.30 50.40 49.30 50.40 0.0M
2021-12-23 50.10 50.10 49.40 49.80 0.0M
2021-12-22 50.30 53.00 49.90 49.90 0.0M
2021-12-21 45.75 51.70 45.75 51.00 0.0M
2021-12-20 41.55 42.25 41.35 41.55 0.0M
2021-12-17 42.55 42.55 41.75 41.75 0.0M
2021-12-16 44.85 44.85 43.00 43.00 0.0M
2021-12-15 41.85 42.70 41.85 42.70 0.0M
2021-12-14 44.55 44.55 42.20 42.20 0.0M
2021-12-13 44.10 44.10 44.00 44.00 0.0M
2021-12-10 44.55 44.55 44.00 44.00 0.0M
2021-12-09 45.85 45.85 45.85 45.85 0.0M
2021-12-08 46.90 46.90 46.90 46.90 0.0M
2021-12-07 44.05 45.60 44.05 45.60 0.0M
2021-12-06 45.80 45.80 43.70 43.70 0.0M
2021-12-03 47.05 47.05 47.05 47.05 0.0M
2021-12-02 47.35 47.35 47.35 47.35 0.0M
2021-12-01 45.75 47.10 45.75 47.10 0.0M
2021-11-30 44.90 45.70 44.90 45.70 0.0M
2021-11-29 44.60 45.25 44.60 45.25 0.0M
2021-11-26 47.00 47.00 45.00 45.00 0.0M
2021-11-25 47.95 47.95 46.85 46.85 0.0M
2021-11-24 46.45 47.20 46.45 47.20 0.0M
2021-11-23 48.30 48.30 47.20 47.20 0.0M
2021-11-22 48.00 49.45 48.00 48.40 0.0M
2021-11-19 50.50 51.50 50.50 51.10 0.0M
2021-11-18 51.70 52.20 50.00 50.80 0.0M
2021-11-17 53.00 53.00 51.20 51.20 0.0M
2021-11-16 50.20 53.10 50.20 53.10 0.0M
2021-11-15 50.30 50.30 49.00 49.00 0.0M
2021-11-12 49.75 49.75 48.70 48.70 0.0M
2021-11-11 47.25 50.10 47.25 50.00 0.0M
2021-11-10 48.00 48.20 47.70 47.70 0.0M
2021-11-09 49.50 49.70 47.80 48.00 0.0M
2021-11-08 52.90 52.90 50.20 50.20 0.0M
2021-11-05 56.40 56.80 51.00 52.30 0.0M
2021-11-04 46.05 55.00 46.05 55.00 0.0M
2021-11-03 43.90 43.90 43.40 43.40 0.0M
2021-11-02 43.00 44.00 42.50 43.75 0.0M
2021-11-01 44.70 44.70 43.15 43.20 0.0M
2021-10-29 45.00 45.00 44.50 44.55 0.0M
2021-10-28 43.40 45.50 43.40 45.50 0.0M
2021-10-27 43.50 44.20 43.50 44.20 0.0M
2021-10-26 45.25 45.25 42.90 44.25 0.0M
2021-10-25 46.50 46.50 45.10 45.70 0.0M
2021-10-22 46.40 46.70 46.00 46.20 0.0M
2021-10-21 48.05 48.05 46.20 46.60 0.0M
2021-10-20 50.40 50.40 47.40 48.70 0.0M
2021-10-19 51.90 52.00 50.10 50.80 0.0M
2021-10-18 49.05 53.10 48.40 53.10 0.0M
2021-10-15 48.50 48.50 48.50 48.50 0.0M
2021-10-14 47.85 48.20 47.20 48.20 0.0M
2021-10-13 45.45 47.45 45.45 47.45 0.0M
2021-10-12 45.15 46.30 45.15 46.30 0.0M
2021-10-11 46.85 47.15 46.00 46.00 0.0M
2021-10-08 47.55 47.55 47.55 47.55 0.0M
2021-10-07 45.60 48.25 45.60 48.25 0.0M
2021-10-06 46.80 46.80 44.65 45.35 0.0M
2021-10-05 45.05 45.05 45.05 45.05 0.0M
2021-10-04 48.40 48.40 44.70 44.70 0.0M
2021-10-01 48.55 48.55 48.30 48.30 0.0M
2021-09-30 48.90 49.90 48.90 49.90 0.0M
2021-09-29 47.60 49.00 47.60 48.85 0.0M
2021-09-28 50.40 50.40 48.20 48.20 0.0M
2021-09-27 49.50 50.10 49.50 50.10 0.0M
2021-09-24 50.50 50.90 49.65 49.65 0.0M
2021-09-23 49.55 50.80 49.55 50.60 0.0M
2021-09-22 50.90 50.90 48.50 49.65 0.0M
2021-09-21 48.50 49.90 48.50 49.90 0.0M
2021-09-20 49.10 49.65 47.75 48.35 0.0M
2021-09-17 51.30 51.30 49.25 50.40 0.0M
2021-09-16 51.60 52.60 50.90 51.70 0.0M
2021-09-15 53.70 53.70 52.50 52.50 0.0M
2021-09-14 51.80 54.60 51.80 54.00 0.0M
2021-09-13 52.00 52.00 52.00 52.00 0.0M
2021-09-10 52.80 53.10 51.70 53.10 0.0M
2021-09-09 53.10 53.10 51.60 51.60 0.0M
2021-09-08 55.90 55.90 53.00 53.90 0.0M
2021-09-07 56.60 56.90 56.40 56.90 0.0M
2021-09-06 57.10 57.10 56.40 56.40 0.0M
2021-09-03 57.60 58.00 56.40 56.40 0.0M
2021-09-02 56.20 56.20 56.20 56.20 0.0M
2021-09-01 55.80 56.20 54.90 54.90 0.0M
2021-08-31 55.20 56.00 55.20 55.30 0.0M
2021-08-30 55.80 55.90 55.20 55.20 0.0M
2021-08-27 54.50 54.60 54.40 54.40 0.0M
2021-08-26 55.40 55.40 55.00 55.00 0.0M
2021-08-25 55.30 55.30 55.10 55.30 0.0M
2021-08-24 56.00 56.00 56.00 56.00 0.0M
2021-08-23 54.30 56.00 54.30 56.00 0.0M
2021-08-20 54.00 55.00 53.30 55.00 0.0M
2021-08-19 56.00 56.00 53.00 54.50 0.0M
2021-08-18 56.40 56.40 56.40 56.40 0.0M
2021-08-17 58.20 58.20 56.60 56.60 0.0M
2021-08-16 61.00 61.00 58.60 58.80 0.0M
2021-08-13 60.30 61.10 60.20 61.10 0.0M
2021-08-12 60.60 61.20 60.00 60.10 0.0M
2021-08-11 60.30 63.10 60.30 60.70 0.0M
2021-08-10 59.20 61.20 59.20 60.40 0.0M
2021-08-09 57.30 59.10 56.90 59.10 0.0M
2021-08-06 57.00 58.10 55.40 57.20 0.0M
2021-08-05 63.40 63.40 54.50 56.70 0.0M
2021-08-04 61.80 63.70 61.80 63.70 0.0M
2021-08-03 63.40 63.40 61.60 62.10 0.0M
2021-08-02 63.00 63.10 62.00 63.10 0.0M
2021-07-30 63.20 63.20 62.10 62.90 0.0M
2021-07-29 64.00 64.50 63.40 63.40 0.0M
2021-07-28 64.10 64.20 63.90 63.90 0.0M
2021-07-27 66.70 66.70 62.70 63.30 0.0M
2021-07-26 68.30 68.50 66.70 66.80 0.0M
2021-07-23 67.80 69.00 67.80 68.00 0.0M
2021-07-22 65.60 69.00 65.60 67.80 0.0M
2021-07-21 61.60 65.80 61.60 65.80 0.0M
2021-07-20 61.70 63.50 61.10 61.10 0.0M
2021-07-19 62.50 62.50 59.80 60.80 0.0M
2021-07-16 61.50 61.50 61.50 61.50 0.0M
2021-07-15 63.20 63.20 62.00 62.00 0.0M
2021-07-14 62.60 63.00 62.40 62.90 0.0M
2021-07-13 63.60 65.00 63.00 63.00 0.0M
2021-07-12 64.80 64.90 64.10 64.20 0.0M
2021-07-09 61.90 63.90 61.30 63.90 0.0M
2021-07-08 61.20 61.80 59.00 61.80 0.0M
2021-07-07 64.30 64.30 61.70 62.40 0.0M
2021-07-06 65.10 66.10 63.80 64.00 0.0M
2021-07-05 63.10 63.60 62.40 63.60 0.0M
2021-07-02 63.50 64.80 61.80 63.50 0.0M
2021-07-01 64.80 65.70 63.20 63.40 0.0M
2021-06-30 64.60 64.90 62.20 64.90 0.0M
2021-06-29 66.80 66.80 64.80 65.00 0.0M
2021-06-28 71.50 71.90 64.00 66.90 0.0M
2021-06-25 67.00 70.60 67.00 70.60 0.0M
2021-06-24 64.90 68.00 63.60 68.00 0.0M
2021-06-23 61.20 64.10 61.00 63.20 0.0M
2021-06-22 59.80 61.30 58.80 61.30 0.0M
2021-06-21 56.80 59.50 56.80 59.50 0.0M
2021-06-18 58.30 58.80 56.20 57.00 0.0M
2021-06-17 53.70 57.80 53.70 57.80 0.0M
2021-06-16 53.50 53.50 53.50 53.50 0.0M
2021-06-15 54.40 54.40 52.90 53.20 0.0M
2021-06-14 54.60 56.20 54.20 54.20 0.0M
2021-06-11 53.80 54.80 53.80 54.80 0.0M
2021-06-10 53.10 53.80 53.10 53.60 0.0M
2021-06-09 53.00 53.00 53.00 53.00 0.0M
2021-06-08 53.00 53.60 53.00 53.60 0.0M
2021-06-07 55.50 55.50 53.80 53.80 0.0M
2021-06-04 52.80 55.80 52.80 55.80 0.0M
2021-06-03 52.50 53.70 52.50 53.70 0.0M
2021-06-02 54.90 54.90 52.80 52.80 0.0M
2021-06-01 54.80 55.20 54.00 54.20 0.0M
2021-05-31 54.10 54.10 54.10 54.10 0.0M
2021-05-28 54.90 55.90 54.80 55.00 0.0M
2021-05-27 52.90 55.60 52.90 55.40 0.0M
2021-05-26 55.00 55.00 52.50 52.50 0.0M
2021-05-25 53.70 55.50 53.70 55.30 0.0M
2021-05-21 51.40 53.20 51.40 53.20 0.0M
2021-05-20 49.55 51.80 49.55 51.80 0.0M
2021-05-19 49.95 49.95 48.45 48.45 0.0M
2021-05-18 51.50 51.90 50.20 50.40 0.0M
2021-05-17 48.80 50.80 48.00 50.70 0.0M
2021-05-14 46.60 50.10 46.60 50.10 0.0M
2021-05-13 46.25 46.95 44.65 46.70 0.0M
2021-05-12 46.85 47.75 46.65 46.65 0.0M
2021-05-11 46.25 47.00 44.65 47.00 0.0M
2021-05-10 49.00 49.35 46.70 46.70 0.0M
2021-05-07 49.00 49.50 48.55 49.10 0.0M
2021-05-06 48.90 49.80 48.10 48.95 0.0M
2021-05-05 49.95 51.60 48.70 48.70 0.0M
2021-05-04 53.00 53.40 47.80 50.00 0.0M
2021-05-03 54.70 56.00 52.10 52.80 0.0M
2021-04-30 56.20 57.00 55.00 55.30 0.0M
2021-04-29 56.50 58.50 56.30 56.70 0.0M
2021-04-28 58.20 58.30 57.00 57.50 0.0M
2021-04-27 56.50 58.70 55.80 58.40 0.0M
2021-04-26 56.90 56.90 55.80 55.80 0.0M
2021-04-23 53.90 55.60 53.20 55.60 0.0M
2021-04-22 55.40 55.40 54.30 54.70 0.0M
2021-04-21 53.80 54.70 53.30 53.30 0.0M
2021-04-20 56.20 56.20 53.30 54.30 0.0M
2021-04-19 57.00 59.30 56.30 56.30 0.0M
2021-04-16 56.00 56.80 56.00 56.50 0.0M
2021-04-15 57.00 57.70 55.60 56.00 0.0M
2021-04-14 61.00 61.00 56.20 57.50 0.0M
2021-04-13 57.90 60.00 57.90 60.00 0.0M
2021-04-12 59.50 59.50 56.60 57.40 0.0M
2021-04-09 57.30 59.20 57.30 58.70 0.0M
2021-04-08 59.90 59.90 56.50 58.50 0.0M
2021-04-07 58.90 59.60 57.20 57.20 0.0M
2021-04-06 55.00 58.50 55.00 57.90 0.0M
2021-04-01 53.30 53.50 52.80 53.50 0.0M
2021-03-31 48.60 53.40 48.60 53.40 0.0M
2021-03-30 46.80 51.00 46.80 48.50 0.0M
2021-03-29 49.00 51.20 49.00 49.10 0.0M
2021-03-26 44.80 48.20 44.80 48.20 0.0M
2021-03-25 45.60 45.90 44.80 45.00 0.0M
2021-03-24 46.40 46.90 46.40 46.90 0.0M
2021-03-23 49.00 49.90 46.80 46.80 0.0M
2021-03-22 47.20 49.50 47.20 49.10 0.0M
2021-03-19 48.00 48.00 46.30 47.20 0.0M
2021-03-18 50.00 53.20 48.00 48.00 0.0M
2021-03-17 46.00 50.80 46.00 50.20 0.0M
2021-03-16 42.90 46.20 42.90 45.90 0.0M
2021-03-15 42.90 43.00 41.90 43.00 0.0M
2021-03-12 43.90 44.00 43.60 43.60 0.0M
2021-03-11 44.10 44.70 44.10 44.40 0.0M
2021-03-10 44.60 44.60 43.40 43.40 0.0M
2021-03-09 44.00 44.80 42.50 44.80 0.0M
2021-03-08 41.50 44.70 41.50 44.50 0.0M
2021-03-05 44.00 44.50 39.90 41.30 0.0M
2021-03-04 46.20 46.20 44.40 44.40 0.0M
2021-03-03 48.20 49.10 46.80 46.80 0.0M
2021-03-02 47.00 47.40 47.00 47.40 0.0M
2021-03-01 47.00 48.20 47.00 47.20 0.0M
2021-02-26 44.40 46.60 44.40 45.60 0.0M
2021-02-25 48.60 48.60 47.30 48.40 0.0M
2021-02-24 46.10 48.70 46.10 46.60 0.0M
2021-02-23 47.90 47.90 44.80 46.60 0.0M
2021-02-22 50.60 50.60 47.90 48.30 0.0M
2021-02-19 49.80 51.40 48.80 51.40 0.0M
2021-02-18 52.00 52.80 49.30 50.00 0.0M
2021-02-17 51.80 53.00 51.80 52.60 0.0M
2021-02-16 51.40 52.20 51.40 51.80 0.0M
2021-02-15 52.40 52.40 50.40 51.40 0.0M
2021-02-12 52.00 52.00 50.60 51.40 0.0M
2021-02-11 50.80 53.00 50.80 53.00 0.0M
2021-02-10 54.40 54.40 49.70 49.90 0.0M
2021-02-09 53.20 53.40 53.20 53.40 0.0M
2021-02-08 54.00 54.20 52.60 53.00 0.0M
2021-02-05 54.60 55.00 53.40 54.60 0.0M
2021-02-04 55.40 56.00 55.00 55.00 0.0M
2021-02-03 55.00 56.00 53.60 55.40 0.0M
2021-02-02 54.80 55.60 53.60 55.60 0.0M
2021-02-01 50.80 52.80 49.40 52.60 0.0M
2021-01-29 51.00 52.40 50.00 50.40 0.0M
2021-01-28 53.40 53.80 48.30 53.00 0.0M
2021-01-27 49.40 54.00 47.40 53.60 0.0M
2021-01-26 44.10 47.90 44.10 47.90 0.0M
2021-01-25 47.00 47.00 42.80 44.60 0.0M
2021-01-22 46.30 47.40 45.10 47.40 0.0M
2021-01-21 47.90 48.50 46.90 46.90 0.0M
2021-01-20 45.30 46.50 45.30 46.50 0.0M
2021-01-19 45.00 46.10 44.60 44.80 0.0M
2021-01-18 42.60 45.20 42.40 44.90 0.0M
2021-01-15 42.20 43.10 40.70 42.80 0.0M
2021-01-14 43.80 44.40 43.00 43.70 0.0M
2021-01-13 41.60 44.80 41.50 44.20 0.0M
2021-01-12 35.70 43.70 35.70 41.30 0.0M
2021-01-11 37.00 37.00 34.50 35.90 0.0M
2021-01-08 36.70 36.70 36.70 36.70 0.0M
2021-01-07 37.70 37.70 36.00 36.10 0.0M
2021-01-06 38.40 38.40 37.20 37.50 0.0M
2021-01-05 34.80 38.00 34.80 37.60 0.0M
2021-01-04 34.50 34.90 34.50 34.90 0.0M