Manz AG (M5Z.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
M5Z.DE Historical Return
If you invested €1000 in Manz AG (M5Z.DE) 10 years ago, it would be worth €31.74 as of October 02, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €25.72. This corresponds to total returns of -96.83%, -97.43%, respectively, with annualized returns of -29.18%, -51.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
M5Z.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0 |
| December 27, 2024 | 1.3 | 1.16 | 1.16 | 1.35 | 1.02 | 88,948 |
| December 23, 2024 | 2 | 1.41 | 1.41 | 2 | 1.34 | 169,806 |
| December 20, 2024 | 2.31 | 1.8 | 1.8 | 3.03 | 1.68 | 1.09M |
| December 19, 2024 | 0.86 | 1.67 | 1.67 | 2.21 | 0.85 | 828,389 |
| December 18, 2024 | 4.01 | 0.75 | 0.75 | 4.05 | 0.6 | 384,013 |
| December 17, 2024 | 4.2 | 4.11 | 4.11 | 4.2 | 4.01 | 7,425 |
| December 16, 2024 | 4.27 | 4.14 | 4.14 | 4.49 | 4.1 | 6,748 |
| December 13, 2024 | 4.62 | 4.29 | 4.29 | 4.74 | 4.29 | 4,760 |
| December 12, 2024 | 4.8 | 4.9 | 4.9 | 4.9 | 4.59 | 1,976 |
| December 11, 2024 | 4.78 | 4.9 | 4.9 | 4.9 | 4.53 | 3,868 |
| December 10, 2024 | 4.8 | 4.85 | 4.85 | 4.9 | 4.8 | 8,269 |
| December 09, 2024 | 4.36 | 4.81 | 4.81 | 4.81 | 4.11 | 9,155 |
| December 06, 2024 | 4.08 | 4.21 | 4.21 | 4.58 | 4.07 | 15,972 |
| December 05, 2024 | 4.47 | 4.27 | 4.27 | 4.54 | 4.27 | 11,456 |
| December 04, 2024 | 3.99 | 4.34 | 4.34 | 4.5 | 3.9 | 12,911 |
| December 03, 2024 | 4.01 | 3.98 | 3.98 | 4.09 | 3.81 | 3,101 |
| December 02, 2024 | 4.48 | 4.11 | 4.11 | 4.48 | 3.98 | 4,758 |
| November 29, 2024 | 4.66 | 4.47 | 4.47 | 4.66 | 4.31 | 4,600 |
| November 28, 2024 | 4.9 | 4.65 | 4.65 | 4.9 | 4.3 | 34,376 |
| November 27, 2024 | 5.46 | 5.06 | 5.06 | 5.48 | 4.59 | 11,355 |
| November 26, 2024 | 5.5 | 5.62 | 5.62 | 5.62 | 5.44 | 1,100 |
| November 25, 2024 | 5.92 | 5.54 | 5.54 | 5.92 | 5.54 | 1,393 |
| November 22, 2024 | 5.72 | 5.82 | 5.82 | 5.82 | 5.6 | 2,802 |
| November 21, 2024 | 5.8 | 5.82 | 5.82 | 5.82 | 5.78 | 65 |
| November 20, 2024 | 5.92 | 5.98 | 5.98 | 6 | 5.9 | 113 |
| November 19, 2024 | 6.12 | 5.92 | 5.92 | 6.26 | 5.84 | 1,046 |
| November 18, 2024 | 5.86 | 6.16 | 6.16 | 6.16 | 5.72 | 4,861 |
| November 15, 2024 | 6.08 | 5.8 | 5.8 | 6.08 | 5.7 | 5,302 |
| November 14, 2024 | 5.72 | 5.9 | 5.9 | 5.9 | 5.7 | 2,637 |
| November 13, 2024 | 5.7 | 5.74 | 5.74 | 5.8 | 5.7 | 468 |
| November 12, 2024 | 5.78 | 5.74 | 5.74 | 5.78 | 5.7 | 900 |
| November 11, 2024 | 5.78 | 6.04 | 6.04 | 6.1 | 5.78 | 3,945 |
| November 08, 2024 | 5.8 | 5.78 | 5.78 | 5.8 | 5.7 | 1,220 |
| November 07, 2024 | 5.44 | 5.68 | 5.68 | 5.78 | 5.44 | 5,883 |
| November 06, 2024 | 6.2 | 5.38 | 5.38 | 6.26 | 5.2 | 14,655 |
| November 05, 2024 | 6.48 | 6.24 | 6.24 | 6.48 | 6.2 | 122 |
| November 04, 2024 | 6.72 | 6.26 | 6.26 | 6.72 | 6.26 | 2,834 |
| November 01, 2024 | 6.88 | 6.8 | 6.8 | 6.9 | 6.7 | 771 |
| October 31, 2024 | 6.7 | 6.8 | 6.8 | 6.8 | 6.7 | 21 |
| October 30, 2024 | 6.84 | 6.82 | 6.82 | 6.9 | 6.7 | 775 |
| October 29, 2024 | 6.64 | 6.78 | 6.78 | 6.86 | 6.64 | 1,527 |
| October 28, 2024 | 7.04 | 6.9 | 6.9 | 7.04 | 6.88 | 1,757 |
| October 25, 2024 | 6.7 | 6.96 | 6.96 | 6.98 | 6.7 | 2,326 |
| October 24, 2024 | 6.8 | 7.14 | 7.14 | 7.14 | 6.6 | 8,762 |
| October 23, 2024 | 6.98 | 6.86 | 6.86 | 6.98 | 6.72 | 1,027 |
| October 22, 2024 | 6.52 | 6.82 | 6.82 | 6.82 | 6.52 | 1,720 |
| October 21, 2024 | 6.5 | 6.4 | 6.4 | 6.54 | 6.4 | 6,358 |
| October 18, 2024 | 6.36 | 6.5 | 6.5 | 6.5 | 6.2 | 1,387 |
| October 17, 2024 | 6.74 | 6.5 | 6.5 | 6.76 | 6.5 | 5,685 |
| October 16, 2024 | 6.78 | 6.86 | 6.86 | 6.88 | 6.7 | 883 |
| October 15, 2024 | 6.88 | 6.74 | 6.74 | 6.88 | 6.6 | 1,861 |
| October 14, 2024 | 6.54 | 6.82 | 6.82 | 6.82 | 6.54 | 1,983 |
| October 11, 2024 | 7.48 | 6.6 | 6.6 | 7.48 | 6.6 | 14,325 |
| October 10, 2024 | 7.56 | 7.48 | 7.48 | 7.56 | 7.48 | 359 |
| October 09, 2024 | 7.28 | 7.48 | 7.48 | 7.6 | 7.28 | 7,727 |
| October 08, 2024 | 7.82 | 7.4 | 7.4 | 7.82 | 7.4 | 3,688 |
| October 07, 2024 | 7.5 | 7.8 | 7.8 | 8.2 | 7.4 | 17,991 |
| October 04, 2024 | 6.82 | 7.54 | 7.54 | 7.68 | 6.82 | 18,782 |
| October 03, 2024 | 6.8 | 6.9 | 6.9 | 6.9 | 6.8 | 2,403 |
AD
