Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Mersen SA (CBE.SG)

18.10
+0.36
+(2.03%)
As of 9:07:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202517.9018.1017.9018.1018.10-
Apr 22, 202517.5817.7417.5817.7417.74-
Apr 17, 202517.8017.9217.7017.7017.70-
Apr 16, 202517.5217.9217.5217.5217.52-
Apr 15, 202517.8218.0017.7217.9217.92-
Apr 14, 202518.1618.1818.0618.0618.06-
Apr 11, 202517.9417.9617.5617.7417.74-
Apr 10, 202519.0219.0217.9817.9817.98-
Apr 9, 202517.0017.7017.0017.7017.70-
Apr 8, 202518.0218.0217.7618.0018.00-
Apr 7, 202516.1817.4416.1817.4417.44-
Apr 4, 202517.7017.9617.3617.9617.96-
Apr 3, 202517.9417.9817.6617.9817.98-
Apr 2, 202518.0618.0618.0618.0618.06-
Apr 1, 202518.4018.4218.0818.0818.08-
Mar 31, 202518.9218.9218.1018.1618.16-
Mar 28, 202519.5219.5219.1619.1619.16-
Mar 27, 202519.5419.6019.4219.4219.42-
Mar 26, 202519.7820.3019.7819.8819.88-
Mar 25, 202519.7820.3019.7820.0520.05-
Mar 24, 202520.6020.6019.8219.9219.92-
Mar 21, 202520.4020.4520.2520.4520.45-
Mar 20, 202520.7520.9020.3520.5520.55-
Mar 19, 202520.9020.9020.5520.5520.55-
Mar 18, 202520.5520.9520.5520.9020.90-
Mar 17, 202519.4020.3019.4020.3020.30-
Mar 14, 202519.7819.8819.6619.8419.84-
Mar 13, 202521.6521.6519.9419.9419.94-
Mar 12, 202522.6022.8021.5521.5521.55-
Mar 11, 202522.6022.8022.1022.2022.20-
Mar 10, 202523.0523.0522.7522.7522.75-
Mar 7, 202523.0023.0022.8022.9022.90-
Mar 6, 202522.5523.1522.5523.1523.15-
Mar 5, 202520.7521.9520.7521.9521.95-
Mar 4, 202521.0521.0520.3520.3520.35-
Mar 3, 202521.0521.8520.8521.4021.40-
Feb 28, 202521.1021.1020.8020.9520.95-
Feb 27, 202521.5521.6021.3521.3521.35-
Feb 26, 202522.0522.0521.6521.7021.70-
Feb 25, 202522.0522.0521.7021.7021.70-
Feb 24, 202522.2022.4022.0522.0522.05-
Feb 21, 202521.8022.5021.8022.3022.30-
Feb 20, 202521.5022.0021.4521.8521.85-
Feb 19, 202522.2022.2521.5521.6021.60-
Feb 18, 202522.0522.4021.8022.4022.40-
Feb 17, 202522.0022.0522.0022.0022.00-
Feb 14, 202521.1022.3021.1022.3022.30-
Feb 13, 202521.0521.3020.9021.2021.20-
Feb 12, 202521.2021.3520.8520.8520.85-
Feb 11, 202521.0521.1520.8521.1521.15-
Feb 10, 202520.9021.3020.8020.9020.90-
Feb 7, 202521.1021.1020.8020.8020.80-
Feb 6, 202520.8021.2020.6521.0521.05-
Feb 5, 202520.7520.9520.5520.5520.55-
Feb 4, 202520.7521.1020.7520.9520.95-
Feb 3, 202521.2021.2020.6520.7520.75-
Jan 31, 202522.2522.2521.6521.6521.65-
Jan 30, 202519.3021.9519.3021.9521.95-
Jan 29, 202519.5619.5619.2219.2219.22-
Jan 28, 202519.5419.6819.5419.5819.58-
Jan 27, 202519.5019.6619.3819.6619.66-
Jan 24, 202519.2419.8019.2419.7219.72-
Jan 23, 202519.5019.5219.2219.2219.22150
Jan 22, 202519.5619.7219.5619.5619.56-
Jan 21, 202519.6819.8819.5219.5219.52-
Jan 20, 202519.8620.0019.5019.6019.60-
Jan 17, 202519.8620.2019.8619.9419.94-
Jan 16, 202519.8219.9419.6819.8419.84-
Jan 15, 202519.1219.7219.1219.6419.64-
Jan 14, 202519.3419.5019.1619.2019.20-
Jan 13, 202519.8219.8219.4019.4819.48-
Jan 10, 202520.8520.8520.4520.4520.45-
Jan 9, 202520.6520.6520.5020.5020.50-
Jan 8, 202521.3521.3520.7520.7520.75-
Jan 7, 202521.2021.5021.1521.5021.50-
Jan 6, 202520.7021.6020.7021.5521.55-
Jan 3, 202520.4020.4020.4020.4020.40-
Jan 2, 202520.4020.4020.4020.4020.40-
Dec 30, 202420.3020.5020.3020.3520.35-
Dec 27, 202419.8220.6019.8220.3520.35-
Dec 23, 202419.7819.9419.4219.9419.94-
Dec 20, 202419.5619.8419.4819.8419.84-
Dec 19, 202419.9220.0519.6219.6219.62-
Dec 18, 202420.0520.5020.0520.5020.50-
Dec 17, 202420.2520.3520.1520.1520.15-
Dec 16, 202420.1520.4020.1020.1020.10-
Dec 13, 202420.7520.9520.3520.3520.35-
Dec 12, 202420.8020.9520.8020.8520.85-
Dec 11, 202420.9021.0020.6520.8520.85-
Dec 10, 202421.1521.1520.9020.9020.90-
Dec 9, 202420.7521.2020.7521.2021.20-
Dec 6, 202420.0020.9020.0020.8520.85-
Dec 5, 202419.4620.1519.4620.1020.10-
Dec 4, 202419.0019.7219.0019.7219.72-
Dec 3, 202418.9819.0218.9819.0019.00-
Dec 2, 202419.3619.3619.0019.0019.00-
Nov 29, 202419.7019.9219.5619.5619.56-
Nov 28, 202419.8220.0519.7419.8819.88-
Nov 27, 202419.9219.9219.6819.6819.68-
Nov 26, 202419.8620.4519.6820.4520.45-
Nov 25, 202419.8820.0019.8819.9419.94-
Nov 22, 202419.8619.8819.6419.7619.76-
Nov 21, 202420.4020.4019.8419.8819.88-
Nov 20, 202420.5020.5020.3520.3520.35-
Nov 19, 202421.1021.1020.2520.3020.30-
Nov 18, 202421.1021.7521.0521.1521.15-
Nov 15, 202420.0520.5020.0520.5020.50-
Nov 14, 202419.7820.2519.7820.2520.25-
Nov 13, 202419.6619.9419.6619.8019.80-
Nov 12, 202420.4020.4519.8819.9219.92-
Nov 11, 202420.6020.7520.6020.7020.70-
Nov 8, 202421.1521.1521.1521.1521.15-
Nov 7, 202420.7521.2520.7521.1521.15-
Nov 6, 202421.1021.5020.7520.7520.75-
Nov 5, 202421.1021.3521.0521.1521.15-
Nov 4, 202421.8021.8021.4021.4521.45-
Nov 1, 202421.2021.8521.2021.8521.85-
Oct 31, 202421.3021.3521.0521.1021.10-
Oct 30, 202421.6021.7521.6021.7021.70-
Oct 29, 202421.8021.9021.7521.8521.85-
Oct 28, 202422.5022.5021.9021.9521.95-
Oct 25, 202422.2022.5022.2022.4022.40-
Oct 24, 202423.2023.2022.4022.4022.40-
Oct 23, 202424.6524.8524.3524.3524.35-
Oct 22, 202424.3024.7024.2524.7024.70-
Oct 21, 202424.5525.0024.4524.4524.45-
Oct 18, 202424.4024.9524.4024.7024.70-
Oct 17, 202424.2024.6024.2024.5524.55-
Oct 16, 202424.9024.9524.4024.4024.40-
Oct 15, 202424.4024.9524.4024.7524.751,500
Oct 14, 202423.8024.6023.8024.3524.35-
Oct 11, 202426.3026.3023.9024.1024.10-
Oct 10, 202426.1526.3525.9526.3526.35-
Oct 9, 202426.8526.8526.3526.4026.40-
Oct 8, 202427.8527.8527.2527.2527.25-
Oct 7, 202427.9027.9027.3527.9027.90-
Oct 4, 202427.0027.0027.0027.0027.00-
Oct 3, 202428.0028.0028.0028.0028.00-
Oct 2, 202428.4028.4028.4028.4028.40-
Oct 1, 202428.4528.4528.4528.4528.45-
Sep 30, 202429.0029.0029.0029.0029.00-
Sep 27, 202428.4529.0028.4528.9528.95-
Sep 26, 202427.6028.4527.6028.3528.35-
Sep 25, 202427.4527.8027.4027.5027.50-
Sep 24, 202427.5527.9527.5527.8527.85-
Sep 23, 202427.5027.5026.9027.3027.30-
Sep 20, 202428.0528.2027.4027.4027.40-
Sep 19, 202427.7528.1527.7528.1528.15-
Sep 18, 202427.6027.6027.4527.6027.60-
Sep 17, 202427.3527.7027.3527.7027.70-
Sep 16, 202427.5527.5527.2027.2027.20-
Sep 13, 202427.6527.8527.6027.6527.65-
Sep 12, 202427.6027.8527.3027.3027.30-
Sep 11, 202427.0527.7527.0527.6527.65-
Sep 10, 202427.5527.8527.0527.0527.05-
Sep 9, 202427.9028.5527.4527.5027.50-
Sep 6, 202428.2528.3528.0528.3528.35-
Sep 5, 202428.3529.0028.3528.6028.60-
Sep 4, 202429.7529.7528.5528.5528.55-
Sep 3, 202430.8031.1030.8030.8030.80-
Sep 2, 202430.8530.9030.4530.6530.65-
Aug 30, 202430.5531.0030.5531.0031.00-
Aug 29, 202430.4030.4030.4030.4030.40-
Aug 28, 202430.8530.8530.3530.5030.50-
Aug 27, 202430.7031.2030.6530.7530.75-
Aug 26, 202430.9030.9530.7530.7530.75-
Aug 23, 202430.8031.0530.8030.8530.85-
Aug 22, 202430.9531.2530.9531.0531.05-
Aug 21, 202430.6031.2030.6031.1531.15-
Aug 20, 202431.0031.2530.9530.9530.95-
Aug 19, 202430.6531.0030.6531.0031.00-
Aug 16, 202431.0031.0030.5030.6030.60-
Aug 15, 202430.5031.0530.2031.0531.05-
Aug 14, 202430.5030.7030.4530.6030.60-
Aug 13, 202430.4030.4030.0530.2530.25-
Aug 12, 202430.9531.0530.6530.6530.65-
Aug 9, 202430.4030.9030.4030.7530.75-
Aug 8, 202430.1030.1029.8030.0530.05-
Aug 7, 202430.2530.5530.2030.4530.45-
Aug 6, 202430.3530.8030.0030.0530.05-
Aug 5, 202429.9030.2029.1030.1030.10-
Aug 2, 202431.0531.9031.0531.4031.40-
Aug 1, 202431.9532.0031.7531.8531.85-
Jul 31, 202432.0032.6031.7532.0032.00-
Jul 30, 202432.3032.4031.4531.8031.80-
Jul 29, 202432.7032.8032.2532.2532.25-
Jul 26, 202432.3033.0032.3033.0033.00-
Jul 25, 202432.1532.2031.9032.2032.20-
Jul 24, 202432.7533.1532.7533.1533.15-
Jul 23, 202433.4033.4033.0033.0033.00-
Jul 22, 202432.3533.5532.3533.5533.55-
Jul 19, 202433.5533.5532.9032.9032.90-
Jul 18, 202434.4034.6033.8533.8533.85-
Jul 17, 202434.2034.6034.2034.4534.45-
Jul 16, 202434.7534.9034.5534.6034.60-
Jul 15, 202434.7535.2034.7534.9534.95-
Jul 12, 202434.1534.6534.1534.6534.65-
Jul 11, 202433.0033.9033.0033.8033.80-
Jul 10, 202434.1534.1532.9033.0533.05-
Jul 9, 202435.0535.4534.8035.0035.00-
Jul 8, 202434.8035.4534.8035.2035.20-
Jul 5, 202434.0035.5034.0034.9034.90-
Jul 4, 202433.1534.0533.1534.0534.05-
Jul 3, 202431.3032.8031.3032.8032.80-
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.1031.6030.9030.9530.95-
Jul 1, 202432.3533.0532.3532.8031.55-
Jun 28, 202432.6032.6032.0032.0030.78-
Jun 27, 202432.6032.8532.6032.6531.41-
Jun 26, 202432.9533.1032.5032.5531.31-
Jun 25, 202433.4033.5033.1033.1031.84-
Jun 24, 202433.4533.7033.4533.7032.42-
Jun 21, 202434.2034.2533.7033.7032.42-
Jun 20, 202433.9534.1533.3034.1532.85-
Jun 19, 202434.0034.3033.8534.1032.80-
Jun 18, 202434.9534.9534.3034.3032.99-
Jun 17, 202434.0034.6533.9534.6533.33-
Jun 14, 202435.3535.3533.6533.9032.61-
Jun 13, 202436.6536.8035.6535.8534.48-
Jun 12, 202436.7037.0036.6036.9535.54-
Jun 11, 202436.7536.9536.7536.8535.45-
Jun 10, 202437.9537.9536.6036.7535.35-
Jun 7, 202438.2038.4038.1538.4036.94-
Jun 6, 202437.3538.0037.3537.8536.41-
Jun 5, 202438.3038.3037.2537.2535.83-
Jun 4, 202438.5538.5538.1538.2036.74-
Jun 3, 202438.5038.7038.5038.5537.08-
May 31, 202437.7538.2537.6538.2536.79-
May 30, 202437.1037.6537.1037.6536.22-
May 29, 202438.2538.3537.7537.7536.31-
May 28, 202438.8538.9538.3538.3536.89-
May 27, 202439.4539.6039.4539.6038.09-
May 24, 202438.7539.0538.6039.0537.56-
May 23, 202438.8039.6038.8039.4537.95-
May 22, 202439.0039.2538.7038.7537.27-
May 21, 202439.8539.8538.8539.0537.56-
May 20, 202439.5540.0039.5539.9038.38-
May 17, 202439.0539.9039.0539.9038.38-
May 16, 202439.4539.7539.1039.3037.80-
May 15, 202438.9539.8538.9539.4537.95-
May 14, 202438.3038.7038.3038.7037.23-
May 13, 202438.5538.8038.5038.5037.03-
May 10, 202437.4538.7037.4538.5037.03-
May 9, 202436.9037.8536.9037.5536.12-
May 8, 202436.8537.2036.8536.9035.49-
May 7, 202436.8037.2036.6536.6535.25-
May 6, 202435.3536.7035.3536.7035.30-
May 3, 202434.9035.4534.9035.3534.00-
May 2, 202434.5034.9034.5034.8033.47-
Apr 30, 202435.8035.9035.2535.2533.91-
Apr 29, 202435.5535.7035.4535.7034.34-
Apr 26, 202434.6535.5034.6535.5034.15-
Apr 25, 202434.3035.6534.3034.5033.19-
Apr 24, 202434.4534.7034.4534.7033.38-
Apr 23, 202434.2034.2034.0034.0532.75-