Man Group PLC (EMG)

EMG
🏛️ Vereinigtes Königreich →
178.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 226.60 233.70 226.60 232.60 0.5M
2023-12-28 235.00 235.00 231.78 231.80 1.1M
2023-12-27 235.10 236.30 231.90 234.10 1.9M
2023-12-22 229.80 234.80 229.80 234.30 0.8M
2023-12-21 230.60 234.60 226.70 233.60 1.7M
2023-12-20 231.80 234.00 230.00 232.30 3.1M
2023-12-19 231.20 233.20 225.10 231.00 17.6M
2023-12-18 228.30 231.80 224.50 231.00 4.3M
2023-12-15 229.60 232.70 225.50 228.10 13.0M
2023-12-14 227.40 233.49 225.60 226.30 7.6M
2023-12-13 216.00 223.60 216.00 222.40 3.4M
2023-12-12 219.60 221.40 215.00 216.60 2.5M
2023-12-11 219.60 222.60 216.90 219.90 2.6M
2023-12-08 218.30 223.70 214.20 218.70 3.3M
2023-12-07 216.20 220.00 212.10 220.00 3.3M
2023-12-06 217.50 219.40 215.40 216.30 8.6M
2023-12-05 207.90 216.00 207.90 216.00 6.8M
2023-12-04 210.80 214.10 210.80 213.20 3.5M
2023-12-01 214.80 214.80 206.40 212.20 1.3M
2023-11-30 209.10 214.40 209.10 210.20 4.7M
2023-11-29 205.10 214.60 205.10 214.10 1.9M
2023-11-28 213.50 217.70 206.20 207.00 8.4M
2023-11-27 216.00 220.10 214.90 217.30 3.1M
2023-11-24 211.40 217.80 211.40 215.80 0.9M
2023-11-23 219.60 220.70 214.10 216.80 0.9M
2023-11-22 211.00 217.00 208.80 215.00 2.2M
2023-11-21 217.90 220.45 211.10 212.10 2.0M
2023-11-20 218.50 225.00 216.30 217.60 1.8M
2023-11-17 214.70 221.50 214.70 219.80 1.8M
2023-11-16 220.40 225.00 216.20 217.70 1.4M
2023-11-15 228.80 228.80 218.30 225.00 1.8M
2023-11-14 223.10 224.80 213.60 224.10 2.4M
2023-11-13 213.90 218.00 213.90 217.60 1.5M
2023-11-10 219.00 219.00 214.00 216.70 3.7M
2023-11-09 212.70 219.90 212.70 219.10 5.4M
2023-11-08 216.40 218.00 213.70 217.30 4.6M
2023-11-07 218.70 221.10 216.80 217.50 2.0M
2023-11-06 229.10 231.70 219.80 219.80 1.7M
2023-11-03 227.60 233.40 225.40 228.90 2.0M
2023-11-02 221.00 226.00 219.80 225.40 6.6M
2023-11-01 213.90 222.30 213.90 220.00 1.7M
2023-10-31 220.50 222.70 218.60 219.50 1.8M
2023-10-30 221.00 222.90 219.70 220.70 3.2M
2023-10-27 217.30 221.90 216.40 220.00 1.2M
2023-10-26 218.20 218.20 210.80 217.30 4.0M
2023-10-25 212.00 214.90 211.20 213.20 1.8M
2023-10-24 217.10 218.80 214.45 215.50 1.0M
2023-10-23 215.30 218.60 213.18 218.60 1.7M
2023-10-20 212.60 215.20 209.80 213.40 5.7M
2023-10-19 220.00 220.00 214.00 215.20 3.4M
2023-10-18 218.60 221.79 214.30 214.30 2.0M
2023-10-17 220.00 223.30 219.00 222.20 1.8M
2023-10-16 221.90 224.30 219.20 224.30 1.6M
2023-10-13 227.40 227.50 220.60 220.60 2.2M
2023-10-12 228.70 229.80 225.20 228.70 2.0M
2023-10-11 229.80 230.80 226.50 226.90 2.4M
2023-10-10 228.90 231.90 226.70 229.90 1.8M
2023-10-09 232.10 233.10 225.10 226.10 4.8M
2023-10-06 227.90 233.60 225.50 232.60 3.2M
2023-10-05 219.10 222.20 218.20 219.60 1.7M
2023-10-04 219.40 223.50 217.30 217.70 3.4M
2023-10-03 222.00 226.73 219.70 220.30 3.4M
2023-10-02 223.70 225.40 222.40 222.90 3.2M
2023-09-29 223.60 225.80 220.10 223.50 2.9M
2023-09-28 221.60 221.60 214.70 220.10 2.7M
2023-09-27 219.10 219.50 216.40 216.40 1.9M
2023-09-26 215.70 219.30 215.70 217.70 2.0M
2023-09-25 214.60 218.60 214.10 216.90 2.3M
2023-09-22 213.50 218.00 213.30 215.70 3.3M
2023-09-21 218.00 221.70 214.00 214.70 1.7M
2023-09-20 216.70 220.05 216.10 220.00 2.3M
2023-09-19 215.00 215.90 212.00 214.50 1.0M
2023-09-18 214.80 216.40 211.80 213.20 5.7M
2023-09-15 215.00 217.30 213.80 214.80 4.7M
2023-09-14 211.60 214.20 208.80 213.00 2.2M
2023-09-13 205.90 210.50 205.90 210.00 1.7M
2023-09-12 206.30 213.60 206.30 209.20 2.6M
2023-09-11 206.50 209.60 206.40 209.60 1.2M
2023-09-08 204.00 205.90 203.20 205.90 1.3M
2023-09-07 206.00 206.00 202.00 203.50 1.0M
2023-09-06 204.50 206.35 202.20 204.20 1.6M
2023-09-05 203.70 211.50 203.70 205.50 1.9M
2023-09-04 210.00 213.50 208.30 208.90 0.8M
2023-09-01 213.10 214.80 209.50 211.20 1.3M
2023-08-31 205.90 212.60 205.90 211.80 3.1M
2023-08-30 209.70 212.10 208.00 211.40 5.5M
2023-08-29 206.10 210.10 205.70 208.10 3.5M
2023-08-25 207.00 208.30 203.34 203.60 4.9M
2023-08-24 205.50 210.90 205.50 207.00 0.9M
2023-08-23 203.60 209.30 203.35 207.60 6.0M
2023-08-22 203.50 204.50 200.50 203.10 2.9M
2023-08-21 202.00 205.74 201.80 202.00 1.9M
2023-08-18 208.00 208.00 202.21 205.20 2.4M
2023-08-17 210.00 210.80 207.40 208.00 2.1M
2023-08-16 211.10 212.80 210.00 210.50 1.1M
2023-08-15 217.00 217.00 210.70 212.10 1.6M
2023-08-14 213.00 215.20 212.30 214.30 9.6M
2023-08-11 220.10 220.10 214.10 214.20 0.9M
2023-08-10 217.30 217.60 215.10 216.30 1.0M
2023-08-09 218.80 220.50 216.30 220.00 6.0M
2023-08-08 221.40 222.15 215.00 216.00 2.2M
2023-08-07 220.30 221.80 219.20 220.30 2.9M
2023-08-04 218.30 219.90 215.50 218.20 2.9M
2023-08-03 216.40 219.40 213.90 216.30 2.6M
2023-08-02 222.10 223.10 214.80 216.50 5.4M
2023-08-01 235.40 238.30 215.30 225.70 9.9M
2023-07-31 239.30 239.50 235.80 238.80 4.1M
2023-07-28 233.80 237.60 233.80 236.80 27.2M
2023-07-27 241.10 241.10 229.60 234.90 2.0M
2023-07-26 234.50 239.20 232.20 239.20 2.2M
2023-07-25 234.50 235.50 231.90 234.30 1.5M
2023-07-24 242.50 242.50 232.50 233.30 3.4M
2023-07-21 236.60 241.30 235.70 237.10 1.7M
2023-07-20 235.40 239.80 235.40 238.30 2.1M
2023-07-19 235.20 239.10 230.70 236.90 4.1M
2023-07-18 229.80 236.00 229.80 230.00 8.1M
2023-07-17 236.20 237.80 231.60 233.60 2.3M
2023-07-14 237.70 238.80 232.80 236.20 2.7M
2023-07-13 242.10 242.10 236.20 237.00 2.2M
2023-07-12 235.50 242.50 235.10 238.60 3.7M
2023-07-11 226.40 235.50 225.30 235.50 5.0M
2023-07-10 223.60 226.90 220.50 225.30 3.7M
2023-07-07 218.40 224.20 218.00 221.70 2.0M
2023-07-06 219.40 225.80 216.40 218.20 2.9M
2023-07-05 219.30 221.40 216.80 218.00 2.3M
2023-07-04 226.00 226.00 220.00 220.30 5.5M
2023-07-03 219.40 222.80 218.00 220.00 1.5M
2023-06-30 216.80 220.10 216.70 218.50 3.9M
2023-06-29 217.50 218.90 214.50 216.80 1.6M
2023-06-28 216.00 219.70 214.10 218.10 1.7M
2023-06-27 216.60 217.30 212.40 214.40 1.8M
2023-06-26 210.00 216.50 210.00 215.30 4.9M
2023-06-23 212.00 214.60 210.90 213.50 1.9M
2023-06-22 216.70 221.10 214.30 214.30 1.9M
2023-06-21 217.90 221.80 216.50 219.60 2.5M
2023-06-20 222.50 223.40 218.10 218.70 1.6M
2023-06-19 223.30 224.50 221.00 221.30 3.2M
2023-06-16 228.10 234.80 224.30 224.60 10.9M
2023-06-15 230.60 230.70 226.70 227.30 2.3M
2023-06-14 225.60 228.40 224.40 225.80 6.8M
2023-06-13 228.10 228.10 222.60 224.40 2.0M
2023-06-12 233.80 233.80 227.00 227.80 1.6M
2023-06-09 231.50 231.50 223.10 229.00 1.0M
2023-06-08 225.30 228.30 225.30 228.30 2.1M
2023-06-07 225.90 227.10 224.30 226.30 1.9M
2023-06-06 224.00 226.20 218.90 224.80 2.4M
2023-06-05 225.60 227.90 220.20 221.00 3.0M
2023-06-02 223.40 224.40 220.90 224.00 2.7M
2023-06-01 221.50 222.50 218.70 221.00 1.2M
2023-05-31 222.10 223.00 218.20 219.60 5.6M
2023-05-30 225.00 225.20 219.70 223.20 2.0M
2023-05-26 225.00 225.00 216.40 220.80 4.2M
2023-05-25 220.00 222.80 216.30 219.80 2.7M
2023-05-24 220.60 221.20 217.45 219.10 2.6M
2023-05-23 222.80 225.50 222.40 222.70 3.8M
2023-05-22 219.90 225.50 218.90 225.00 15.5M
2023-05-19 212.30 219.80 211.90 217.90 3.6M
2023-05-18 208.00 212.20 208.00 210.60 1.7M
2023-05-17 209.80 211.50 207.90 210.70 2.4M
2023-05-16 212.40 213.90 208.40 210.40 2.8M
2023-05-15 212.30 214.49 211.90 212.70 2.3M
2023-05-12 212.50 217.10 211.70 211.80 6.4M
2023-05-11 209.20 211.50 207.40 211.50 7.7M
2023-05-10 213.50 213.50 208.00 208.40 8.6M
2023-05-09 213.30 215.40 209.80 211.20 6.7M
2023-05-05 212.40 215.50 210.20 214.90 4.6M
2023-05-04 216.00 216.00 207.90 209.80 3.6M
2023-05-03 213.60 215.20 210.90 214.40 6.9M
2023-05-02 226.30 227.40 210.90 210.90 5.5M
2023-04-28 223.00 227.20 220.80 227.20 9.7M
2023-04-27 220.50 224.30 220.50 223.00 3.6M
2023-04-26 218.00 224.90 212.80 224.00 5.4M
2023-04-25 214.80 217.90 214.00 217.00 4.2M
2023-04-24 212.10 216.30 211.60 215.60 3.3M
2023-04-21 209.80 213.13 207.20 212.50 3.6M
2023-04-20 206.40 209.00 205.90 206.20 3.7M
2023-04-19 208.30 208.30 205.20 208.00 4.8M
2023-04-18 210.70 211.90 208.00 208.20 2.9M
2023-04-17 208.30 211.52 208.30 210.70 3.2M
2023-04-14 207.90 208.80 206.50 207.50 3.0M
2023-04-13 210.50 211.60 206.80 206.80 3.8M
2023-04-12 209.60 212.90 209.45 210.40 3.2M
2023-04-11 209.90 212.30 207.70 209.60 3.3M
2023-04-06 208.20 212.00 206.68 210.60 3.6M
2023-04-05 220.60 220.60 214.30 215.90 4.9M
2023-04-04 220.90 223.90 219.50 221.00 3.5M
2023-04-03 226.20 230.90 220.10 220.10 6.2M
2023-03-31 237.00 244.30 233.70 235.40 2.7M
2023-03-30 248.90 248.90 240.50 242.00 4.1M
2023-03-29 239.90 248.30 239.90 246.90 7.4M
2023-03-28 236.50 247.30 236.50 241.20 7.2M
2023-03-27 239.80 245.50 239.40 242.10 6.7M
2023-03-24 240.10 241.20 234.30 237.60 7.7M
2023-03-23 244.40 244.40 239.70 242.00 7.1M
2023-03-22 240.20 243.30 239.60 240.40 7.5M
2023-03-21 227.00 241.30 226.20 241.10 8.1M
2023-03-20 222.30 227.17 213.70 225.60 8.8M
2023-03-17 237.70 240.70 223.20 224.50 20.5M
2023-03-16 246.10 249.50 236.30 237.70 9.8M
2023-03-15 261.20 262.80 245.20 245.30 10.6M
2023-03-14 265.90 268.60 250.80 263.70 10.8M
2023-03-13 277.40 282.70 268.20 268.80 9.9M
2023-03-10 280.80 288.73 279.64 282.50 6.8M
2023-03-09 286.70 286.70 282.02 285.80 36.4M
2023-03-08 286.00 288.30 284.30 285.20 4.2M
2023-03-07 286.40 289.40 284.65 286.20 11.6M
2023-03-06 283.60 288.50 282.60 286.10 2.7M
2023-03-03 291.80 293.80 282.80 283.70 3.2M
2023-03-02 279.00 287.30 278.90 286.80 5.9M
2023-03-01 266.20 279.60 263.61 279.00 6.1M
2023-02-28 251.80 271.09 251.80 265.60 7.1M
2023-02-27 245.80 247.20 240.60 244.30 5.1M
2023-02-24 251.90 252.90 244.80 244.80 27.0M
2023-02-23 250.20 253.50 250.20 251.10 3.0M
2023-02-22 253.10 255.20 248.70 250.10 3.7M
2023-02-21 257.60 258.90 254.30 254.50 2.9M
2023-02-20 257.80 259.80 255.69 259.30 1.6M
2023-02-17 256.80 257.90 252.90 256.70 5.3M
2023-02-16 257.80 258.10 255.00 255.20 3.5M
2023-02-15 263.10 263.10 254.50 256.40 1.9M
2023-02-14 257.20 260.30 255.50 255.50 2.6M
2023-02-13 252.00 258.10 252.00 256.10 2.5M
2023-02-10 256.00 256.55 253.60 254.80 3.0M
2023-02-09 259.80 261.30 257.20 257.20 2.2M
2023-02-08 259.80 261.70 257.80 258.30 2.2M
2023-02-07 258.80 261.00 257.60 258.20 3.7M
2023-02-06 260.40 262.40 258.90 259.20 2.3M
2023-02-03 260.70 262.00 257.60 262.00 3.0M
2023-02-02 250.20 260.30 250.20 260.30 6.5M
2023-02-01 248.20 251.80 248.20 249.70 4.4M
2023-01-31 251.00 251.35 247.60 248.70 4.3M
2023-01-30 251.10 251.40 247.70 249.60 3.4M
2023-01-27 249.90 251.90 247.80 251.90 4.7M
2023-01-26 241.90 250.30 241.90 248.40 4.3M
2023-01-25 239.40 245.00 239.40 243.60 4.3M
2023-01-24 236.70 246.10 236.70 242.50 4.3M
2023-01-23 241.70 242.80 239.10 242.70 5.0M
2023-01-20 239.20 240.00 235.70 239.30 4.1M
2023-01-19 235.50 238.70 234.90 235.40 3.7M
2023-01-18 232.00 241.00 232.00 237.10 4.6M
2023-01-17 238.00 239.90 235.80 236.90 4.0M
2023-01-16 236.50 239.10 232.70 237.60 3.0M
2023-01-13 229.20 232.18 225.40 229.00 5.1M
2023-01-12 222.00 229.00 222.00 226.40 5.2M
2023-01-11 224.90 226.00 221.20 224.90 5.9M
2023-01-10 218.30 224.40 218.20 221.80 4.8M
2023-01-09 221.40 224.70 218.00 219.80 4.3M
2023-01-06 224.40 224.40 220.00 222.80 4.0M
2023-01-05 227.00 227.00 220.20 223.00 3.7M
2023-01-04 216.60 226.50 216.60 222.50 13.7M
2023-01-03 215.00 222.00 214.80 219.50 4.0M