Dusseldorf - Delayed Quote EUR

Mersen SA (CBE.DU)

20.80
+0.25
+(1.22%)
As of 8:11:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202520.8020.8020.8020.8020.80-
May 9, 202520.5520.5520.5520.5520.55-
May 8, 202519.7419.7419.7419.7419.74-
May 7, 202519.5219.5219.5219.5219.52-
May 6, 202519.6419.6419.6419.6419.64-
May 5, 202519.7819.7819.7819.7819.78-
May 2, 202518.8418.8418.8418.8418.84-
Apr 30, 202518.5418.5418.5418.5418.54-
Apr 29, 202518.7618.7618.7418.7418.74-
Apr 28, 202518.5818.5818.5818.5818.58-
Apr 25, 202518.5218.5218.5218.5218.52-
Apr 24, 202518.1218.1218.1218.1218.12-
Apr 23, 202518.0018.0018.0018.0018.00-
Apr 22, 202517.6617.6617.6617.6617.66-
Apr 17, 202517.8817.8817.8817.8817.88-
Apr 16, 202517.6217.6217.6217.6217.62-
Apr 15, 202517.9017.9017.9017.9017.90-
Apr 14, 202518.2618.2618.2618.2618.26-
Apr 11, 202517.9617.9617.9617.9617.96-
Apr 10, 202518.7418.7418.7418.7418.74-
Apr 9, 202517.3017.3017.3017.3017.30-
Apr 8, 202517.9017.9017.9017.9017.90-
Apr 7, 202517.3017.3017.3017.3017.30-
Apr 4, 202517.9217.9217.9217.9217.92-
Apr 3, 202518.0218.0218.0218.0218.02-
Apr 2, 202518.1418.1418.1418.1418.14-
Apr 1, 202518.3818.3818.3818.3818.38-
Mar 31, 202519.0019.0019.0019.0019.00-
Mar 28, 202519.5819.5819.5819.5819.58-
Mar 27, 202519.6419.6419.6419.6419.64-
Mar 26, 202520.0520.0520.0520.0520.05-
Mar 25, 202519.8619.8619.8619.8619.86-
Mar 24, 202520.5520.5520.5520.5520.55-
Mar 21, 202520.4020.4020.4020.4020.40-
Mar 20, 202520.7520.7520.7520.7520.75-
Mar 19, 202520.9020.9020.9020.9020.90-
Mar 18, 202520.6020.6020.6020.6020.60-
Mar 17, 202519.4619.4619.4619.4619.46-
Mar 14, 202519.8419.8419.8419.8419.84-
Mar 13, 202521.6521.6521.6521.6521.65-
Mar 12, 202522.2022.2022.2022.2022.20-
Mar 11, 202522.6522.6522.6522.6522.65-
Mar 10, 202523.1523.1523.1523.1523.15-
Mar 7, 202523.0523.0523.0523.0523.05-
Mar 6, 202522.6522.6522.6522.6522.65-
Mar 5, 202520.8520.8520.8520.8520.85-
Mar 4, 202521.1521.1521.1521.1521.15-
Mar 3, 202521.0521.0521.0521.0521.05-
Feb 28, 202521.1521.1521.1521.1521.15-
Feb 27, 202521.6021.6021.6021.6021.60-
Feb 26, 202521.7021.7021.7021.7021.70-
Feb 25, 202522.1022.1022.1022.1022.10-
Feb 24, 202522.3022.3022.3022.3022.30-
Feb 21, 202521.8021.8021.8021.8021.80-
Feb 20, 202521.5021.5021.5021.5021.50-
Feb 19, 202522.2522.2522.2522.2522.25-
Feb 18, 202522.1022.1022.1022.1022.10-
Feb 17, 202522.0522.0522.0522.0522.05-
Feb 14, 202521.1021.1021.1021.1021.10-
Feb 13, 202521.1021.1021.1021.1021.10-
Feb 12, 202521.2521.2521.2521.2521.25-
Feb 11, 202521.0521.0521.0521.0521.05-
Feb 10, 202520.9520.9520.9520.9520.95-
Feb 7, 202521.1521.1521.1521.1521.15-
Feb 6, 202520.8520.8520.8520.8520.85-
Feb 5, 202520.8020.8020.8020.8020.80-
Feb 4, 202521.0021.0021.0021.0021.00-
Feb 3, 202521.2021.2021.2021.2021.20-
Jan 31, 202522.5022.5022.5022.5022.50-
Jan 30, 202519.5619.5619.5619.5619.56-
Jan 29, 202519.5619.5619.5619.5619.56-
Jan 28, 202519.5819.5819.5819.5819.58-
Jan 27, 202519.5619.5619.5619.5619.56-
Jan 24, 202519.3019.3019.3019.3019.30-
Jan 23, 202519.3819.3819.3819.3819.38-
Jan 22, 202519.6619.6619.6619.6619.66-
Jan 21, 202519.7619.7619.7619.7619.76-
Jan 20, 202519.8819.8819.8819.8819.88-
Jan 17, 202519.9419.9419.9419.9419.94-
Jan 16, 202519.9019.9019.9019.9019.90-
Jan 15, 202519.1219.1219.1219.1219.12-
Jan 14, 202519.4019.4019.4019.4019.40-
Jan 13, 202519.7819.7819.7819.7819.78-
Jan 10, 202520.9020.9020.9020.9020.90-
Jan 9, 202520.7020.7020.7020.7020.70-
Jan 8, 202521.4021.4021.4021.4021.40-
Jan 7, 202521.2521.2521.2521.2521.25-
Jan 6, 202520.6520.6520.6520.6520.65-
Jan 3, 202520.3520.3520.3520.3520.35-
Jan 2, 202520.4020.4020.4020.4020.40-
Dec 30, 202420.3520.3520.3520.3520.35-
Dec 27, 202419.9019.9019.9019.9019.90-
Dec 23, 202419.5019.5019.5019.5019.50-
Dec 20, 202419.6219.6219.6219.6219.62-
Dec 19, 202420.1020.1020.1020.1020.10-
Dec 18, 202420.1020.1020.1020.1020.10-
Dec 17, 202420.3020.3020.3020.3020.30-
Dec 16, 202420.4020.4020.4020.4020.40-
Dec 13, 202420.8020.8020.8020.8020.80-
Dec 12, 202420.8020.8020.8020.8020.80-
Dec 11, 202420.9020.9020.9020.9020.90-
Dec 10, 202421.2021.2021.2021.2021.20-
Dec 9, 202420.7520.7520.7520.7520.75-
Dec 6, 202420.0520.0520.0520.0520.05-
Dec 5, 202419.4819.4819.4819.4819.48-
Dec 4, 202419.0819.0819.0819.0819.08-
Dec 3, 202418.9818.9818.9818.9818.98-
Dec 2, 202419.5419.5419.5419.5419.54-
Nov 29, 202419.7619.7619.7619.7619.76-
Nov 28, 202419.8819.8819.8819.8819.88-
Nov 27, 202419.9819.9819.9819.9819.98-
Nov 26, 202420.1020.1020.1020.1020.10-
Nov 25, 202419.9619.9619.9619.9619.96-
Nov 22, 202419.9019.9019.9019.9019.90-
Nov 21, 202420.4520.4520.4520.4520.45-
Nov 20, 202420.5020.5020.5020.5020.50-
Nov 19, 202421.1021.1021.1021.1021.10-
Nov 18, 202421.1521.1521.1521.1521.15-
Nov 15, 202420.3020.3020.3020.3020.30-
Nov 14, 202419.8219.8219.8219.8219.82-
Nov 13, 202419.7419.7419.7419.7419.74-
Nov 12, 202420.6020.6020.6020.6020.60-
Nov 11, 202420.6520.6520.6520.6520.65-
Nov 8, 202421.2021.2021.2021.2021.20-
Nov 7, 202420.8020.8020.8020.8020.80-
Nov 6, 202421.4521.4521.4521.4521.45-
Nov 5, 202421.2021.2021.2021.2021.20-
Nov 4, 202421.7521.7521.7521.7521.75-
Nov 1, 202421.2021.2021.2021.2021.20-
Oct 31, 202421.3521.3521.3521.3521.35-
Oct 30, 202421.6021.8021.6021.8021.8050
Oct 29, 202421.8021.8021.8021.8021.80-
Oct 28, 202422.4022.4022.4022.4022.40-
Oct 25, 202422.2522.2522.2522.2522.25-
Oct 24, 202423.2523.2523.2523.2523.25-
Oct 23, 202424.7024.7024.7024.7024.70-
Oct 22, 202424.3024.3024.3024.3024.30-
Oct 21, 202424.6024.6024.6024.6024.60-
Oct 18, 202424.4524.4524.4524.4524.45-
Oct 17, 202424.2524.2524.2524.2524.25-
Oct 16, 202425.0525.0525.0525.0525.05-
Oct 15, 202424.5024.5024.5024.5024.50-
Oct 14, 202423.8523.8523.8523.8523.85-
Oct 11, 202425.9525.9524.7024.7024.7050
Oct 10, 202426.4026.4026.4026.4026.40-
Oct 9, 202426.7526.7526.7526.7526.75-
Oct 8, 202428.2028.2028.2028.2028.20-
Oct 7, 202427.9027.9027.9027.9027.90-
Oct 4, 202427.0527.0527.0527.0527.05-
Oct 3, 202428.0028.0027.0027.0027.00-
Oct 2, 202428.4028.4028.4028.4028.40-
Oct 1, 202428.4528.4528.4528.4528.45-
Sep 30, 202429.0529.0529.0529.0529.05-
Sep 27, 202428.5028.5028.5028.5028.50-
Sep 26, 202427.6527.6527.6527.6527.65-
Sep 25, 202427.5027.5027.5027.5027.50-
Sep 24, 202427.6027.6027.6027.6027.60-
Sep 23, 202427.5027.5027.5027.5027.50-
Sep 20, 202428.1528.1528.1528.1528.15-
Sep 19, 202427.7527.7527.7527.7527.75-
Sep 18, 202427.6527.6527.6527.6527.65-
Sep 17, 202427.3027.3027.3027.3027.30-
Sep 16, 202427.5527.5527.5527.5527.55-
Sep 13, 202427.7027.7027.7027.7027.70-
Sep 12, 202427.6027.6027.6027.6027.60-
Sep 11, 202427.1027.1027.1027.1027.10-
Sep 10, 202427.6027.6027.6027.6027.60-
Sep 9, 202427.8527.8527.8527.8527.85-
Sep 6, 202428.2528.2528.2528.2528.25-
Sep 5, 202428.1528.1528.1528.1528.15-
Sep 4, 202429.7529.7529.7529.7529.75-
Sep 3, 202430.8530.8530.8530.8530.85-
Sep 2, 202430.9030.9030.9030.9030.90-
Aug 30, 202430.8030.8030.8030.8030.80-
Aug 29, 202430.4530.4530.4530.4530.45-
Aug 28, 202430.9030.9030.9030.9030.90-
Aug 27, 202430.7530.7530.7530.7530.75-
Aug 26, 202430.9530.9530.9530.9530.95-
Aug 23, 202430.9030.9030.9030.9030.90-
Aug 22, 202431.3531.3531.3531.3531.35-
Aug 21, 202430.8530.8530.8530.8530.85-
Aug 20, 202431.0531.0531.0531.0531.05-
Aug 19, 202430.7030.7030.7030.7030.70-
Aug 16, 202431.0031.0031.0031.0031.00-
Aug 15, 202430.5530.5530.5530.5530.55-
Aug 14, 202430.7530.7530.7530.7530.75-
Aug 13, 202430.4530.4530.4530.4530.45-
Aug 12, 202431.0031.0031.0031.0031.00-
Aug 9, 202430.4530.4530.4530.4530.45-
Aug 8, 202430.2030.2030.2030.2030.20-
Aug 7, 202430.2530.2530.2530.2530.25-
Aug 6, 202430.3030.3030.3030.3030.30-
Aug 5, 202430.2530.2530.2530.2530.25-
Aug 2, 202431.0031.0031.0031.0031.00-
Aug 1, 202432.0032.0032.0032.0032.00-
Jul 31, 202432.1032.1032.1032.1032.10-
Jul 30, 202432.1532.1532.1532.1532.15-
Jul 29, 202432.7532.7532.7532.7532.75-
Jul 26, 202432.5532.5532.5532.5532.55-
Jul 25, 202432.4032.4032.4032.4032.40-
Jul 24, 202432.7532.7532.7532.7532.75-
Jul 23, 202433.3533.3533.3533.3533.35-
Jul 22, 202432.6532.6532.6532.6532.65-
Jul 19, 202433.6533.6533.6533.6533.65-
Jul 18, 202434.4534.4534.4534.4534.45-
Jul 17, 202434.4534.4534.4534.4534.45-
Jul 16, 202434.8034.8034.8034.8034.80-
Jul 15, 202434.8034.8034.8034.8034.80-
Jul 12, 202434.2534.2534.2534.2534.25-
Jul 11, 202433.3533.3533.3533.3533.35-
Jul 10, 202434.1034.1034.1034.1034.10-
Jul 9, 202435.3535.3535.3535.3535.35-
Jul 8, 202434.7534.7534.7534.7534.75-
Jul 5, 202434.4534.4534.4534.4534.45-
Jul 4, 202433.6533.6533.6533.6533.65-
Jul 3, 202431.4031.4031.4031.4031.40-
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.1031.1031.1031.1031.10-
Jul 1, 202432.2532.2532.2532.2531.00-
Jun 28, 202432.6532.6532.6532.6531.38-
Jun 27, 202432.9532.9532.9532.9531.67-
Jun 26, 202433.0033.0033.0033.0031.72-
Jun 25, 202433.4533.4533.4533.4532.15-
Jun 24, 202433.5033.5033.5033.5032.20-
Jun 21, 202434.5034.5034.5034.5033.16-
Jun 20, 202433.8533.8533.8533.8532.54-
Jun 19, 202433.9033.9033.9033.9032.59-
Jun 18, 202435.0035.0035.0035.0033.64-
Jun 17, 202434.0034.0034.0034.0032.68-
Jun 14, 202435.3535.3535.3535.3533.98-
Jun 13, 202436.9036.9036.9036.9035.47-
Jun 12, 202436.7536.7536.7536.7535.33-
Jun 11, 202437.2037.2037.2037.2035.76-
Jun 10, 202437.9037.9037.9037.9036.43-
Jun 7, 202438.2538.2538.2538.2536.77-
Jun 6, 202437.6037.6037.6037.6036.14-
Jun 5, 202438.3538.3538.3538.3536.86-
Jun 4, 202438.6038.6038.6038.6037.10-
Jun 3, 202438.5538.5538.5538.5537.06-
May 31, 202438.0538.0538.0538.0536.58-
May 30, 202437.1537.1537.1537.1535.71-
May 29, 202438.3038.3038.3038.3036.82-
May 28, 202438.9038.9038.9038.9037.39-
May 27, 202439.5039.5039.5039.5037.97-
May 24, 202438.8038.8038.8038.8037.30-
May 23, 202438.8038.8038.8038.8037.30-
May 22, 202439.3039.3039.3039.3037.78-
May 21, 202439.9039.9039.9039.9038.35-
May 20, 202439.8539.8539.8039.8038.26-
May 17, 202439.1039.1039.1039.1037.58-
May 16, 202439.5039.5039.5039.5037.97-
May 15, 202439.0539.0539.0539.0537.54-
May 14, 202438.3538.3538.3538.3536.86-
May 13, 202438.6038.6038.6038.6037.10-