Manulife Financial Corporation (FRA:MLU)
Germany
· Delayed Price · Currency is EUR 32.95
+0.20 (0.60%)
Last updated: Apr 28, 2026, 3:30 PM CET
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.83 | 32.99 | 32.83 | 32.95 | 32.95 | 0.60% | 60 |
| Apr 27, 2026 | 32.86 | 32.86 | 32.76 | 32.76 | 32.76 | -0.29% | - |
| Apr 24, 2026 | 32.86 | 32.86 | 32.84 | 32.85 | 32.85 | 1.19% | - |
| Apr 23, 2026 | 32.49 | 32.51 | 32.47 | 32.47 | 32.47 | -0.58% | - |
| Apr 22, 2026 | 32.58 | 32.66 | 32.56 | 32.66 | 32.66 | - | - |
| Apr 21, 2026 | 32.70 | 32.70 | 32.66 | 32.66 | 32.66 | -0.15% | - |
| Apr 20, 2026 | 32.66 | 32.71 | 32.66 | 32.71 | 32.71 | 0.06% | - |
| Apr 17, 2026 | 32.79 | 32.79 | 32.69 | 32.69 | 32.69 | -0.35% | - |
| Apr 16, 2026 | 32.82 | 32.82 | 32.78 | 32.80 | 32.80 | 2.66% | - |
| Apr 15, 2026 | 31.96 | 31.96 | 31.93 | 31.95 | 31.95 | 1.56% | - |
| Apr 14, 2026 | 31.43 | 31.50 | 31.43 | 31.46 | 31.46 | 1.88% | - |
| Apr 13, 2026 | 30.97 | 30.97 | 30.88 | 30.88 | 30.88 | -0.77% | - |
| Apr 10, 2026 | 31.20 | 31.21 | 31.12 | 31.12 | 31.12 | 0.45% | - |
| Apr 9, 2026 | 31.07 | 31.07 | 30.98 | 30.98 | 30.98 | 0.65% | - |
| Apr 8, 2026 | 30.73 | 30.78 | 30.70 | 30.78 | 30.78 | 1.95% | - |
| Apr 7, 2026 | 30.38 | 30.38 | 30.19 | 30.19 | 30.19 | 2.51% | - |
| Apr 2, 2026 | 29.65 | 29.73 | 29.45 | 29.45 | 29.45 | -0.61% | - |
| Apr 1, 2026 | 29.77 | 29.77 | 29.63 | 29.63 | 29.63 | 0.95% | - |
| Mar 31, 2026 | 29.39 | 29.66 | 29.35 | 29.35 | 29.35 | -0.14% | 450 |
| Mar 30, 2026 | 29.19 | 29.39 | 29.19 | 29.39 | 29.39 | -0.58% | - |
| Mar 27, 2026 | 29.87 | 29.87 | 29.56 | 29.56 | 29.56 | -1.86% | - |
| Mar 26, 2026 | 29.70 | 30.12 | 29.69 | 30.12 | 30.12 | 0.33% | - |
| Mar 25, 2026 | 29.82 | 30.02 | 29.78 | 30.02 | 30.02 | 1.35% | - |
| Mar 24, 2026 | 29.57 | 29.62 | 29.54 | 29.62 | 29.62 | -0.40% | - |
| Mar 23, 2026 | 28.91 | 29.74 | 28.91 | 29.74 | 29.74 | 1.81% | - |
| Mar 20, 2026 | 29.26 | 29.35 | 29.10 | 29.21 | 29.21 | -0.20% | 334 |
| Mar 19, 2026 | 29.83 | 29.85 | 29.27 | 29.27 | 29.27 | -2.30% | - |
| Mar 18, 2026 | 30.04 | 30.06 | 29.96 | 29.96 | 29.96 | - | - |
| Mar 17, 2026 | 29.47 | 29.96 | 29.43 | 29.96 | 29.96 | 1.18% | - |
| Mar 16, 2026 | 29.29 | 29.61 | 29.25 | 29.61 | 29.61 | 1.13% | - |
| Mar 13, 2026 | 29.03 | 29.28 | 29.03 | 29.28 | 29.28 | 0.58% | - |
| Mar 12, 2026 | 28.98 | 29.11 | 28.98 | 29.11 | 29.11 | -0.27% | - |
| Mar 11, 2026 | 28.98 | 29.19 | 28.92 | 29.19 | 29.19 | 1.21% | - |
| Mar 10, 2026 | 28.69 | 28.84 | 28.69 | 28.84 | 28.84 | 2.02% | - |
| Mar 9, 2026 | 28.33 | 28.46 | 28.27 | 28.27 | 28.27 | -3.35% | - |
| Mar 6, 2026 | 29.54 | 29.55 | 29.25 | 29.25 | 29.25 | -1.25% | - |
| Mar 5, 2026 | 29.75 | 29.75 | 29.62 | 29.62 | 29.62 | 0.65% | - |
| Mar 4, 2026 | 29.30 | 29.43 | 29.30 | 29.43 | 29.43 | -0.20% | - |
| Mar 3, 2026 | 29.55 | 29.55 | 29.45 | 29.49 | 29.49 | -1.24% | - |
| Mar 2, 2026 | 29.74 | 29.86 | 29.74 | 29.86 | 29.86 | -0.03% | 1,000 |
| Feb 27, 2026 | 30.08 | 30.08 | 29.87 | 29.87 | 29.87 | -0.30% | - |
| Feb 26, 2026 | 29.77 | 29.96 | 29.77 | 29.96 | 29.96 | 0.54% | - |
| Feb 25, 2026 | 29.82 | 29.92 | 29.80 | 29.80 | 29.80 | -1.91% | 100 |
| Feb 24, 2026 | 30.42 | 30.42 | 30.32 | 30.38 | 30.08 | -1.59% | - |
| Feb 23, 2026 | 30.75 | 31.09 | 30.75 | 30.87 | 30.56 | 0.59% | 50 |
| Feb 20, 2026 | 30.68 | 30.70 | 30.68 | 30.69 | 30.39 | -1.73% | - |
| Feb 19, 2026 | 31.21 | 31.23 | 31.18 | 31.23 | 30.92 | 0.13% | - |
| Feb 18, 2026 | 31.29 | 31.38 | 31.19 | 31.19 | 30.88 | 0.13% | - |
| Feb 17, 2026 | 30.87 | 31.15 | 30.87 | 31.15 | 30.84 | 0.65% | - |
| Feb 16, 2026 | 30.92 | 30.97 | 30.92 | 30.95 | 30.64 | 2.21% | - |
| Feb 13, 2026 | 30.03 | 30.28 | 30.02 | 30.28 | 29.98 | -4.57% | - |
| Feb 12, 2026 | 31.90 | 31.90 | 31.73 | 31.73 | 31.42 | -1.61% | - |
| Feb 11, 2026 | 32.03 | 32.25 | 32.03 | 32.25 | 31.93 | 1.42% | - |
| Feb 10, 2026 | 31.78 | 31.80 | 31.78 | 31.80 | 31.49 | 0.28% | - |
| Feb 9, 2026 | 31.98 | 31.99 | 31.71 | 31.71 | 31.40 | 0.13% | - |
| Feb 6, 2026 | 31.53 | 31.67 | 31.53 | 31.67 | 31.36 | 0.70% | - |
| Feb 5, 2026 | 31.61 | 31.61 | 31.45 | 31.45 | 31.14 | -2.36% | - |
| Feb 4, 2026 | 32.10 | 32.21 | 32.09 | 32.21 | 31.89 | -0.46% | - |
| Feb 3, 2026 | 32.35 | 32.36 | 32.34 | 32.36 | 32.04 | 0.72% | - |
| Feb 2, 2026 | 31.74 | 32.13 | 31.74 | 32.13 | 31.81 | 0.03% | - |
| Jan 30, 2026 | 31.94 | 32.12 | 31.90 | 32.12 | 31.80 | 2.42% | - |
| Jan 29, 2026 | 31.39 | 31.39 | 31.36 | 31.36 | 31.05 | 0.90% | - |
| Jan 28, 2026 | 31.03 | 31.08 | 31.03 | 31.08 | 30.77 | 1.07% | - |
| Jan 27, 2026 | 31.11 | 31.15 | 30.75 | 30.75 | 30.45 | -1.00% | - |
| Jan 26, 2026 | 31.04 | 31.06 | 31.03 | 31.06 | 30.75 | -0.13% | - |
| Jan 23, 2026 | 31.17 | 31.17 | 31.10 | 31.10 | 30.79 | -1.71% | - |
| Jan 22, 2026 | 31.56 | 31.65 | 31.56 | 31.64 | 31.33 | 1.74% | - |
| Jan 21, 2026 | 31.09 | 31.12 | 31.09 | 31.10 | 30.79 | -0.70% | - |
| Jan 20, 2026 | 31.94 | 31.94 | 31.32 | 31.32 | 31.01 | -1.20% | 600 |
| Jan 19, 2026 | 31.71 | 31.78 | 31.70 | 31.70 | 31.39 | -1.58% | - |
| Jan 16, 2026 | 32.28 | 32.28 | 32.21 | 32.21 | 31.89 | 0.59% | - |
| Jan 15, 2026 | 31.92 | 32.02 | 31.92 | 32.02 | 31.70 | 2.27% | - |
| Jan 14, 2026 | 31.37 | 31.37 | 31.31 | 31.31 | 31.00 | -1.26% | - |
| Jan 13, 2026 | 31.67 | 31.71 | 31.67 | 31.71 | 31.40 | -0.09% | - |
| Jan 12, 2026 | 31.67 | 31.74 | 31.62 | 31.74 | 31.43 | 0.57% | - |
| Jan 9, 2026 | 31.80 | 31.81 | 31.56 | 31.56 | 31.25 | 1.19% | - |
| Jan 8, 2026 | 31.09 | 31.19 | 31.09 | 31.19 | 30.88 | -1.98% | - |
| Jan 7, 2026 | 31.90 | 31.91 | 31.82 | 31.82 | 31.51 | 1.99% | - |
| Jan 6, 2026 | 30.80 | 31.20 | 30.74 | 31.20 | 30.89 | 1.86% | - |
| Jan 5, 2026 | 30.58 | 30.63 | 30.53 | 30.63 | 30.33 | -0.07% | - |
| Jan 2, 2026 | 30.43 | 30.65 | 30.43 | 30.65 | 30.35 | -0.10% | - |
| Dec 30, 2025 | 30.64 | 30.68 | 30.64 | 30.68 | 30.38 | 0.59% | - |
| Dec 29, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.20 | -0.39% | - |
| Dec 23, 2025 | 30.54 | 30.62 | 30.54 | 30.62 | 30.32 | 0.99% | - |
| Dec 22, 2025 | 30.42 | 30.42 | 30.32 | 30.32 | 30.02 | -0.10% | - |
| Dec 19, 2025 | 30.39 | 30.43 | 30.35 | 30.35 | 30.05 | 1.17% | - |
| Dec 18, 2025 | 30.20 | 30.23 | 30.00 | 30.00 | 29.70 | -1.67% | - |
| Dec 17, 2025 | 30.55 | 30.55 | 30.51 | 30.51 | 30.21 | 3.21% | - |
| Dec 16, 2025 | 30.23 | 30.24 | 29.56 | 29.56 | 29.27 | -1.86% | - |
| Dec 15, 2025 | 30.34 | 30.37 | 30.12 | 30.12 | 29.82 | 1.52% | - |
| Dec 12, 2025 | 30.27 | 30.31 | 29.67 | 29.67 | 29.38 | -1.20% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.03 | 30.03 | 29.73 | -0.30% | 657 |
| Dec 10, 2025 | 30.14 | 30.14 | 30.09 | 30.12 | 29.82 | 0.50% | - |
| Dec 9, 2025 | 29.90 | 29.97 | 29.88 | 29.97 | 29.67 | -0.66% | - |
| Dec 8, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 29.87 | 0.17% | - |
| Dec 5, 2025 | 30.10 | 30.13 | 30.10 | 30.12 | 29.82 | 0.50% | - |
| Dec 4, 2025 | 30.03 | 30.03 | 29.92 | 29.97 | 29.67 | 0.67% | - |
| Dec 3, 2025 | 29.93 | 29.96 | 29.77 | 29.77 | 29.48 | -1.10% | - |
| Dec 2, 2025 | 30.10 | 30.11 | 30.08 | 30.10 | 29.80 | 0.80% | - |
| Dec 1, 2025 | 30.31 | 30.32 | 29.86 | 29.86 | 29.56 | -0.53% | - |