Manulife Financial Corporation (FRA:MLU)
Germany · Delayed Price · Currency is EUR 30.32
+0.30 (1.00%)
Last updated: Dec 1, 2025, 9:59 AM CET
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.14 | 30.19 | 30.02 | 30.02 | 30.02 | 0.64% | - |
| Nov 27, 2025 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | -1.65% | - |
| Nov 26, 2025 | 30.47 | 31.01 | 30.33 | 30.33 | 30.33 | 1.03% | 33 |
| Nov 25, 2025 | 30.27 | 30.27 | 30.02 | 30.02 | 29.75 | 0.47% | 33 |
| Nov 24, 2025 | 29.99 | 29.99 | 29.88 | 29.88 | 29.61 | 1.88% | - |
| Nov 21, 2025 | 29.21 | 29.34 | 29.21 | 29.33 | 29.07 | -0.51% | - |
| Nov 20, 2025 | 29.42 | 29.48 | 29.42 | 29.48 | 29.22 | 2.04% | - |
| Nov 19, 2025 | 28.86 | 28.89 | 28.82 | 28.89 | 28.63 | -0.03% | - |
| Nov 18, 2025 | 28.96 | 29.00 | 28.90 | 28.90 | 28.64 | -1.77% | - |
| Nov 17, 2025 | 29.52 | 29.54 | 29.42 | 29.42 | 29.16 | 0.72% | - |
| Nov 14, 2025 | 29.46 | 29.50 | 29.21 | 29.21 | 28.95 | -0.98% | - |
| Nov 13, 2025 | 29.67 | 29.67 | 29.50 | 29.50 | 29.24 | 1.97% | - |
| Nov 12, 2025 | 28.85 | 28.93 | 28.85 | 28.93 | 28.67 | 1.05% | - |
| Nov 11, 2025 | 28.73 | 28.73 | 28.63 | 28.63 | 28.37 | -1.21% | - |
| Nov 10, 2025 | 28.82 | 28.98 | 28.79 | 28.98 | 28.72 | 2.73% | - |
| Nov 7, 2025 | 28.69 | 28.69 | 28.21 | 28.21 | 27.96 | -1.84% | - |
| Nov 6, 2025 | 28.74 | 28.74 | 28.72 | 28.74 | 28.48 | 0.95% | - |
| Nov 5, 2025 | 28.49 | 28.75 | 28.47 | 28.47 | 28.21 | 0.28% | 50 |
| Nov 4, 2025 | 28.31 | 28.39 | 28.29 | 28.39 | 28.14 | 1.28% | - |
| Nov 3, 2025 | 27.90 | 28.03 | 27.90 | 28.03 | 27.78 | -0.60% | - |
| Oct 31, 2025 | 27.74 | 28.20 | 27.71 | 28.20 | 27.95 | 0.21% | - |
| Oct 30, 2025 | 27.96 | 28.14 | 27.89 | 28.14 | 27.89 | 0.29% | - |
| Oct 29, 2025 | 28.12 | 28.20 | 28.06 | 28.06 | 27.81 | -0.64% | - |
| Oct 28, 2025 | 28.11 | 28.24 | 28.11 | 28.24 | 27.99 | 0.32% | - |
| Oct 27, 2025 | 28.18 | 28.18 | 28.15 | 28.15 | 27.90 | 1.62% | - |
| Oct 24, 2025 | 27.67 | 27.70 | 27.59 | 27.70 | 27.45 | 1.32% | - |
| Oct 23, 2025 | 27.37 | 27.37 | 27.34 | 27.34 | 27.09 | 0.18% | - |
| Oct 22, 2025 | 27.31 | 27.31 | 27.29 | 27.29 | 27.04 | 0.04% | - |
| Oct 21, 2025 | 27.23 | 27.28 | 27.21 | 27.28 | 27.04 | 0.74% | - |
| Oct 20, 2025 | 27.10 | 27.11 | 27.08 | 27.08 | 26.84 | 0.45% | - |
| Oct 17, 2025 | 26.72 | 26.96 | 26.62 | 26.96 | 26.72 | -1.75% | - |
| Oct 16, 2025 | 27.49 | 27.54 | 27.44 | 27.44 | 27.19 | -1.19% | - |
| Oct 15, 2025 | 27.76 | 27.77 | 27.74 | 27.77 | 27.52 | 1.65% | - |
| Oct 14, 2025 | 27.43 | 27.43 | 27.32 | 27.32 | 27.07 | -0.51% | - |
| Oct 13, 2025 | 27.54 | 27.66 | 27.46 | 27.46 | 27.21 | -0.07% | - |
| Oct 10, 2025 | 27.47 | 27.48 | 27.47 | 27.48 | 27.23 | -1.54% | - |
| Oct 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.66 | 1.45% | - |
| Oct 8, 2025 | 27.54 | 27.54 | 27.51 | 27.51 | 27.26 | -0.25% | - |
| Oct 7, 2025 | 27.45 | 27.58 | 27.45 | 27.58 | 27.33 | 1.47% | - |
| Oct 6, 2025 | 27.31 | 27.34 | 27.18 | 27.18 | 26.94 | 1.84% | - |
| Oct 3, 2025 | 26.77 | 26.77 | 26.69 | 26.69 | 26.45 | 0.23% | - |
| Oct 2, 2025 | 26.68 | 26.68 | 26.53 | 26.63 | 26.39 | 1.56% | - |
| Oct 1, 2025 | 26.07 | 26.22 | 26.05 | 26.22 | 25.98 | -0.53% | - |
| Sep 30, 2025 | 26.24 | 26.36 | 26.21 | 26.36 | 26.12 | 0.80% | - |
| Sep 29, 2025 | 26.26 | 26.26 | 26.15 | 26.15 | 25.92 | -0.27% | - |
| Sep 26, 2025 | 26.18 | 26.22 | 26.18 | 26.22 | 25.98 | -0.19% | - |
| Sep 25, 2025 | 26.24 | 26.28 | 26.20 | 26.27 | 26.03 | -0.49% | - |
| Sep 24, 2025 | 26.29 | 26.40 | 26.26 | 26.40 | 26.16 | -1.35% | - |
| Sep 23, 2025 | 26.78 | 26.78 | 26.76 | 26.76 | 26.52 | 0.79% | - |
| Sep 22, 2025 | 26.70 | 26.70 | 26.55 | 26.55 | 26.31 | -1.67% | - |