Manz AG (M5ZG)

M5ZG
🏛️ 독일 →
0.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.16 12.40 12.16 12.30 0.0M
2023-12-28 11.90 12.46 11.90 12.46 0.0M
2023-12-27 11.82 12.00 11.82 11.96 0.0M
2023-12-22 12.04 12.04 12.04 12.04 0.0M
2023-12-21 11.86 11.86 11.86 11.86 0.0M
2023-12-20 12.02 12.34 11.64 12.12 0.0M
2023-12-19 11.76 12.52 11.76 12.00 0.0M
2023-12-18 12.40 12.40 12.10 12.10 0.0M
2023-12-15 13.08 13.08 12.62 12.62 0.0M
2023-12-14 13.52 13.62 11.88 13.62 0.0M
2023-12-13 13.10 13.70 13.10 13.62 0.0M
2023-12-12 10.50 12.62 10.50 12.60 0.0M
2023-12-11 9.82 10.70 9.82 10.68 0.0M
2023-12-08 9.63 9.77 9.43 9.77 0.0M
2023-12-07 10.12 10.12 10.12 10.12 0.0M
2023-12-06 10.28 10.28 10.28 10.28 0.0M
2023-12-05 10.26 10.26 10.26 10.26 0.0M
2023-12-04 10.60 10.60 10.40 10.40 0.0M
2023-12-01 11.04 11.04 11.00 11.00 0.0M
2023-11-30 11.26 11.26 11.00 11.00 0.0M
2023-11-29 11.54 11.60 11.52 11.60 0.0M
2023-11-28 11.54 11.54 11.54 11.54 0.0M
2023-11-27 11.54 11.56 11.54 11.56 0.0M
2023-11-24 11.52 11.52 11.52 11.52 0.0M
2023-11-23 11.62 11.62 11.62 11.62 0.0M
2023-11-22 11.44 11.52 11.44 11.52 0.0M
2023-11-21 11.60 11.64 11.48 11.64 0.0M
2023-11-20 11.14 11.50 11.14 11.42 0.0M
2023-11-17 11.44 11.44 11.44 11.44 0.0M
2023-11-16 11.52 11.66 11.52 11.66 0.0M
2023-11-15 11.38 11.38 11.38 11.38 0.0M
2023-11-14 10.86 11.62 10.86 11.62 0.0M
2023-11-13 10.36 11.34 10.36 11.34 0.0M
2023-11-10 10.94 10.94 10.32 10.34 0.0M
2023-11-09 11.98 11.98 10.94 10.94 0.0M
2023-11-08 11.26 11.26 11.26 11.26 0.0M
2023-11-07 9.45 11.38 9.45 11.04 0.0M
2023-11-06 9.00 9.10 9.00 9.10 0.0M
2023-11-03 8.68 9.10 8.68 8.96 0.0M
2023-11-02 8.16 8.16 8.16 8.16 0.0M
2023-11-01 8.37 8.37 8.37 8.37 0.0M
2023-10-31 8.91 9.21 8.49 8.49 0.0M
2023-10-30 9.79 9.79 9.41 9.41 0.0M
2023-10-27 9.81 9.83 9.81 9.83 0.0M
2023-10-26 9.91 9.91 9.84 9.84 0.0M
2023-10-25 10.42 10.42 10.20 10.20 0.0M
2023-10-24 9.93 9.93 9.93 9.93 0.0M
2023-10-23 10.42 10.42 9.96 10.10 0.0M
2023-10-20 11.10 11.10 11.10 11.10 0.0M
2023-10-19 11.40 11.40 11.22 11.22 0.0M
2023-10-18 12.14 12.14 12.14 12.14 0.0M
2023-10-17 12.82 12.84 11.82 11.82 0.0M
2023-10-16 13.46 13.46 13.46 13.46 0.0M
2023-10-13 13.62 13.62 13.62 13.62 0.0M
2023-10-12 13.62 13.84 13.62 13.78 0.0M
2023-10-11 13.70 13.70 13.70 13.70 0.0M
2023-10-10 13.68 14.10 13.68 14.10 0.0M
2023-10-09 13.82 13.82 13.82 13.82 0.0M
2023-10-06 14.06 14.06 13.92 13.92 0.0M
2023-10-05 13.76 13.76 13.76 13.76 0.0M
2023-10-04 14.00 14.00 14.00 14.00 0.0M
2023-10-03 14.34 14.70 14.12 14.58 0.0M
2023-10-02 13.94 13.94 13.94 13.94 0.0M
2023-09-29 13.66 13.66 13.66 13.66 0.0M
2023-09-28 13.92 13.92 13.92 13.92 0.0M
2023-09-27 13.62 14.00 13.62 14.00 0.0M
2023-09-26 13.62 13.62 13.62 13.62 0.0M
2023-09-25 13.90 13.90 13.90 13.90 0.0M
2023-09-22 14.00 14.00 14.00 14.00 0.0M
2023-09-21 13.94 13.94 13.94 13.94 0.0M
2023-09-20 13.78 14.02 13.78 14.02 0.0M
2023-09-19 13.58 13.98 13.58 13.98 0.0M
2023-09-18 13.62 13.68 13.62 13.68 0.0M
2023-09-15 14.08 14.08 13.84 13.84 0.0M
2023-09-14 13.72 13.72 13.72 13.72 0.0M
2023-09-13 13.44 13.44 13.44 13.44 0.0M
2023-09-12 14.12 14.12 14.12 14.12 0.0M
2023-09-11 13.98 13.98 13.98 13.98 0.0M
2023-09-08 14.04 14.10 14.04 14.10 0.0M
2023-09-07 14.20 14.20 13.86 13.86 0.0M
2023-09-06 14.74 14.74 14.00 14.00 0.0M
2023-09-05 14.82 14.82 14.82 14.82 0.0M
2023-09-04 14.78 14.78 14.78 14.78 0.0M
2023-09-01 14.76 15.16 14.76 15.16 0.0M
2023-08-31 14.84 15.00 14.84 15.00 0.0M
2023-08-30 14.82 14.82 14.82 14.82 0.0M
2023-08-29 14.68 14.68 14.46 14.46 0.0M
2023-08-28 14.92 14.92 14.84 14.84 0.0M
2023-08-25 14.92 14.92 14.92 14.92 0.0M
2023-08-24 14.92 14.92 14.92 14.92 0.0M
2023-08-23 15.02 15.02 15.02 15.02 0.0M
2023-08-22 15.02 15.02 15.02 15.02 0.0M
2023-08-21 15.32 15.32 15.28 15.28 0.0M
2023-08-18 15.28 15.28 15.28 15.28 0.0M
2023-08-17 15.66 15.66 15.66 15.66 0.0M
2023-08-16 15.70 16.02 15.70 16.02 0.0M
2023-08-15 15.56 16.04 15.56 16.04 0.0M
2023-08-14 15.74 16.00 15.74 16.00 0.0M
2023-08-11 15.16 15.52 15.16 15.52 0.0M
2023-08-10 15.12 15.54 15.12 15.54 0.0M
2023-08-09 15.52 15.52 15.00 15.00 0.0M
2023-08-08 15.82 15.82 15.58 15.58 0.0M
2023-08-07 15.92 16.00 15.92 15.94 0.0M
2023-08-04 15.92 15.92 15.92 15.92 0.0M
2023-08-03 17.00 17.00 15.94 15.94 0.0M
2023-08-02 17.22 17.62 17.22 17.62 0.0M
2023-08-01 16.82 16.82 16.82 16.82 0.0M
2023-07-31 16.84 17.18 16.84 17.18 0.0M
2023-07-28 16.80 16.80 16.80 16.80 0.0M
2023-07-27 16.80 16.80 16.80 16.80 0.0M
2023-07-26 17.02 17.02 17.02 17.02 0.0M
2023-07-25 17.02 17.40 17.02 17.40 0.0M
2023-07-24 16.82 16.94 16.82 16.94 0.0M
2023-07-21 16.54 16.80 16.54 16.80 0.0M
2023-07-20 16.78 16.78 16.78 16.78 0.0M
2023-07-19 16.66 16.66 16.66 16.66 0.0M
2023-07-18 16.54 16.54 16.54 16.54 0.0M
2023-07-17 16.90 16.90 16.90 16.90 0.0M
2023-07-14 17.02 17.02 17.02 17.02 0.0M
2023-07-13 16.98 16.98 16.98 16.98 0.0M
2023-07-12 17.00 17.00 17.00 17.00 0.0M
2023-07-11 17.88 17.88 16.34 16.88 0.0M
2023-07-10 18.32 18.32 18.32 18.32 0.0M
2023-07-07 18.90 18.90 18.60 18.60 0.0M
2023-07-06 19.22 19.22 19.22 19.22 0.0M
2023-07-05 19.22 19.78 19.10 19.10 0.0M
2023-07-04 19.40 19.40 19.40 19.40 0.0M
2023-07-03 19.22 20.15 19.22 19.58 0.0M
2023-06-30 18.72 18.72 18.26 18.26 0.0M
2023-06-29 18.36 18.68 18.36 18.68 0.0M
2023-06-28 18.98 18.98 18.22 18.22 0.0M
2023-06-27 19.00 19.00 19.00 19.00 0.0M
2023-06-26 19.12 19.12 18.84 18.84 0.0M
2023-06-23 19.28 19.28 19.28 19.28 0.0M
2023-06-22 19.62 19.62 19.62 19.62 0.0M
2023-06-21 19.78 19.78 19.78 19.78 0.0M
2023-06-20 19.46 19.46 19.46 19.46 0.0M
2023-06-19 19.74 19.74 19.74 19.74 0.0M
2023-06-16 19.44 19.44 19.44 19.44 0.0M
2023-06-15 19.58 19.58 19.58 19.58 0.0M
2023-06-14 19.46 19.78 19.46 19.78 0.0M
2023-06-13 19.26 19.90 19.26 19.90 0.0M
2023-06-12 19.98 19.98 19.38 19.38 0.0M
2023-06-09 19.40 19.40 19.40 19.40 0.0M
2023-06-08 19.72 19.72 19.50 19.50 0.0M
2023-06-07 19.82 19.98 19.74 19.74 0.0M
2023-06-06 20.50 20.50 18.86 18.86 0.0M
2023-06-05 20.75 20.75 20.75 20.75 0.0M
2023-06-02 20.60 20.60 20.60 20.60 0.0M
2023-06-01 20.60 20.60 20.60 20.60 0.0M
2023-05-31 20.45 20.45 20.45 20.45 0.0M
2023-05-30 20.75 20.75 20.75 20.75 0.0M
2023-05-29 20.80 20.80 20.80 20.80 0.0M
2023-05-26 20.65 20.65 20.65 20.65 0.0M
2023-05-25 20.95 21.00 20.95 21.00 0.0M
2023-05-24 21.65 21.65 21.65 21.65 0.0M
2023-05-23 22.00 22.00 21.95 21.95 0.0M
2023-05-22 22.25 22.25 22.00 22.00 0.0M
2023-05-19 22.30 22.30 22.30 22.30 0.0M
2023-05-18 22.50 22.50 22.50 22.50 0.0M
2023-05-17 22.25 22.25 22.10 22.10 0.0M
2023-05-16 22.15 22.15 22.15 22.15 0.0M
2023-05-15 22.05 22.05 22.05 22.05 0.0M
2023-05-12 22.25 22.25 22.20 22.20 0.0M
2023-05-11 22.65 22.65 22.30 22.30 0.0M
2023-05-10 22.85 22.85 22.50 22.50 0.0M
2023-05-09 23.40 23.40 23.40 23.40 0.0M
2023-05-08 23.20 23.20 23.20 23.20 0.0M
2023-05-05 23.55 23.55 23.55 23.55 0.0M
2023-05-04 23.30 23.30 23.30 23.30 0.0M
2023-05-03 24.05 24.05 23.40 23.40 0.0M
2023-05-02 23.80 23.80 23.50 23.50 0.0M
2023-04-28 24.60 24.60 24.60 24.60 0.0M
2023-04-27 24.25 24.25 24.25 24.25 0.0M
2023-04-26 25.85 25.85 25.10 25.10 0.0M
2023-04-25 24.60 24.60 24.60 24.60 0.0M
2023-04-24 24.00 24.00 24.00 24.00 0.0M
2023-04-21 23.65 24.75 23.65 24.40 0.0M
2023-04-20 23.95 23.95 23.85 23.85 0.0M
2023-04-19 23.10 24.10 23.10 24.10 0.0M
2023-04-18 23.40 23.40 23.40 23.40 0.0M
2023-04-17 23.65 23.65 23.65 23.65 0.0M
2023-04-14 23.65 23.80 23.65 23.70 0.0M
2023-04-13 23.70 23.70 23.70 23.70 0.0M
2023-04-12 24.05 24.10 24.05 24.10 0.0M
2023-04-11 23.95 23.95 23.95 23.95 0.0M
2023-04-06 23.70 23.70 23.70 23.70 0.0M
2023-04-05 23.80 23.80 23.80 23.80 0.0M
2023-04-04 23.85 23.85 23.75 23.75 0.0M
2023-04-03 24.30 24.30 24.30 24.30 0.0M
2023-03-31 23.85 23.85 23.85 23.85 0.0M
2023-03-30 24.90 24.90 23.85 23.85 0.0M
2023-03-29 23.60 23.60 23.60 23.60 0.0M
2023-03-28 22.35 24.00 22.35 23.45 0.0M
2023-03-27 21.50 21.50 21.50 21.50 0.0M
2023-03-24 21.05 21.55 21.05 21.45 0.0M
2023-03-23 21.70 21.90 21.70 21.90 0.0M
2023-03-22 22.25 22.25 22.25 22.25 0.0M
2023-03-21 21.60 21.60 21.60 21.60 0.0M
2023-03-20 21.90 22.65 21.90 22.65 0.0M
2023-03-17 22.95 22.95 22.95 22.95 0.0M
2023-03-16 21.75 21.90 21.75 21.90 0.0M
2023-03-15 22.30 22.30 22.30 22.30 0.0M
2023-03-14 22.40 22.40 22.40 22.40 0.0M
2023-03-13 22.70 22.70 22.70 22.70 0.0M
2023-03-10 22.95 22.95 22.95 22.95 0.0M
2023-03-09 22.50 22.50 22.50 22.50 0.0M
2023-03-08 22.95 22.95 22.95 22.95 0.0M
2023-03-07 23.15 23.15 23.10 23.10 0.0M
2023-03-06 22.75 22.75 22.75 22.75 0.0M
2023-03-03 22.50 22.90 22.45 22.45 0.0M
2023-03-02 22.75 22.75 22.75 22.75 0.0M
2023-03-01 23.45 23.50 23.30 23.30 0.0M
2023-02-28 23.55 23.55 23.55 23.55 0.0M
2023-02-27 23.75 24.30 23.75 24.30 0.0M
2023-02-24 23.90 23.90 23.90 23.90 0.0M
2023-02-23 23.25 23.25 23.25 23.25 0.0M
2023-02-22 23.30 23.30 23.30 23.30 0.0M
2023-02-21 23.65 23.85 23.65 23.85 0.0M
2023-02-20 24.30 24.30 23.60 23.60 0.0M
2023-02-17 24.40 24.40 24.40 24.40 0.0M
2023-02-16 23.70 23.70 23.70 23.70 0.0M
2023-02-15 23.85 24.35 23.85 24.30 0.0M
2023-02-14 23.85 23.85 23.85 23.85 0.0M
2023-02-13 23.70 23.70 23.70 23.70 0.0M
2023-02-10 23.80 23.80 23.80 23.80 0.0M
2023-02-09 24.10 24.10 24.10 24.10 0.0M
2023-02-08 23.90 24.00 23.90 24.00 0.0M
2023-02-07 24.05 24.05 24.05 24.05 0.0M
2023-02-06 24.05 24.05 24.05 24.05 0.0M
2023-02-03 24.35 24.65 24.35 24.60 0.0M
2023-02-02 24.30 24.30 24.30 24.30 0.0M
2023-02-01 24.00 24.00 24.00 24.00 0.0M
2023-01-31 24.50 24.50 24.20 24.20 0.0M
2023-01-30 24.55 24.55 24.55 24.55 0.0M
2023-01-27 24.50 24.50 24.50 24.50 0.0M
2023-01-26 24.25 24.65 24.10 24.65 0.0M
2023-01-25 24.20 24.20 24.20 24.20 0.0M
2023-01-24 24.65 24.65 24.65 24.65 0.0M
2023-01-23 24.60 24.60 24.20 24.20 0.0M
2023-01-20 23.90 23.90 23.90 23.90 0.0M
2023-01-19 24.40 24.40 24.40 24.40 0.0M
2023-01-18 24.80 25.10 24.80 25.10 0.0M
2023-01-17 25.20 25.25 25.20 25.25 0.0M
2023-01-16 25.25 25.60 25.25 25.40 0.0M
2023-01-13 24.95 24.95 24.95 24.95 0.0M
2023-01-12 25.45 26.05 25.45 26.05 0.0M
2023-01-11 25.25 25.25 25.20 25.20 0.0M
2023-01-10 23.60 23.60 23.60 23.60 0.0M
2023-01-09 23.00 23.20 23.00 23.20 0.0M
2023-01-06 22.30 23.20 22.30 23.20 0.0M
2023-01-05 22.95 22.95 22.20 22.20 0.0M
2023-01-04 22.20 22.20 22.20 22.20 0.0M
2023-01-03 21.90 21.90 21.90 21.90 0.0M
2023-01-02 20.35 20.35 20.35 20.35 0.0M