Canada markets close in 16 minutes

Mercer International Inc. (AEZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.75-0.15 (-1.52%)
As of 07:55PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202410.0010.009.759.759.75200
May 06, 20249.8510.009.809.909.90-
May 03, 20249.859.859.709.759.75-
May 02, 20249.509.709.509.709.70-
Apr 30, 20249.559.609.359.409.40-
Apr 29, 20249.359.509.359.459.45-
Apr 26, 20249.559.559.359.359.35-
Apr 25, 20249.509.509.259.459.45200
Apr 24, 20249.309.459.209.459.45-
Apr 23, 20249.059.258.909.259.25-
Apr 22, 20248.959.008.759.009.00-
Apr 19, 20248.908.908.708.858.85-
Apr 18, 20248.859.008.608.908.90-
Apr 17, 20248.658.858.658.758.75-
Apr 16, 20248.658.658.508.608.60-
Apr 15, 20248.858.858.608.608.60-
Apr 12, 20249.159.158.758.758.75-
Apr 11, 20248.909.058.809.059.05110
Apr 10, 20249.209.208.808.858.85-
Apr 09, 20248.959.108.809.109.10-
Apr 08, 20249.259.258.908.908.90-
Apr 05, 20249.159.209.009.209.20-
Apr 04, 20249.359.358.959.059.05-
Apr 03, 20249.309.309.209.259.25-
Apr 02, 20249.309.309.059.209.20-
Mar 28, 20249.309.359.159.209.20-
Mar 27, 20249.259.309.209.309.30-
Mar 26, 20249.009.258.959.209.20-
Mar 26, 20240.075 Dividend
Mar 25, 20249.009.158.909.008.93-
Mar 22, 20249.109.108.959.008.93-
Mar 21, 20248.859.058.809.058.97-
Mar 20, 20248.408.808.358.808.73-
Mar 19, 20248.408.558.308.408.3344
Mar 18, 20248.508.508.358.358.28-
Mar 15, 20248.408.458.408.458.38-
Mar 14, 20248.808.808.358.408.33-
Mar 13, 20248.908.908.708.758.68-
Mar 12, 20249.309.308.808.858.78-
Mar 11, 20249.109.309.059.309.22-
Mar 08, 20249.059.058.909.058.97-
Mar 07, 20249.109.258.958.958.88-
Mar 06, 20249.209.209.059.058.97-
Mar 05, 20249.309.459.109.109.02-
Mar 04, 20248.709.258.709.259.17-
Mar 01, 20248.508.608.458.608.53-
Feb 29, 20248.358.458.258.408.33-
Feb 28, 20248.008.308.008.308.23124
Feb 27, 20247.807.957.707.907.83-
Feb 26, 20247.857.857.757.757.69-
Feb 23, 20247.807.807.757.757.69-
Feb 22, 20247.557.707.457.707.64-
Feb 21, 20247.607.607.457.457.39-
Feb 20, 20247.707.807.557.557.49-
Feb 19, 20247.657.657.657.657.59-
Feb 16, 20247.157.656.757.657.59-
Feb 15, 20247.157.157.057.107.04-
Feb 14, 20247.057.056.907.006.94-
Feb 13, 20247.457.456.906.906.84-
Feb 12, 20247.307.357.257.357.29-
Feb 09, 20247.407.407.207.257.19-
Feb 08, 20247.157.407.157.307.24-
Feb 07, 20247.107.156.857.157.09-
Feb 06, 20247.057.206.957.006.94-
Feb 05, 20247.407.407.007.006.94-
Feb 02, 20247.607.607.257.357.29-
Feb 01, 20247.807.807.507.507.44-
Jan 31, 20248.008.007.707.707.64-
Jan 30, 20248.008.007.857.907.83-
Jan 29, 20248.058.057.907.907.83-
Jan 26, 20248.058.057.907.957.8850
Jan 25, 20247.907.907.707.907.83-
Jan 24, 20247.957.957.807.807.74-
Jan 23, 20247.907.957.857.857.78-
Jan 22, 20247.857.957.757.857.78-
Jan 19, 20248.008.007.757.807.74-
Jan 18, 20248.158.157.957.957.88-
Jan 17, 20248.408.408.108.108.03-
Jan 16, 20248.958.958.308.308.23-
Jan 15, 20248.958.958.808.858.78-
Jan 12, 20248.108.858.108.858.78-
Jan 11, 20248.208.208.008.057.98-
Jan 10, 20248.158.157.958.108.03-
Jan 09, 20248.258.258.058.057.98-
Jan 08, 20248.158.158.108.158.08-
Jan 05, 20248.158.157.958.158.08-
Jan 04, 20248.158.157.958.057.98-
Jan 03, 20248.558.658.058.057.98200
Jan 02, 20248.558.558.458.508.43-
Dec 29, 20238.608.608.608.608.53-
Dec 28, 20238.658.658.458.508.43-
Dec 27, 20238.708.708.558.558.48-
Dec 22, 20238.558.658.458.558.48-
Dec 21, 20238.608.608.308.508.43-
Dec 20, 20238.658.708.508.508.43-
Dec 19, 20238.358.558.358.558.48-
Dec 19, 20230.075 Dividend
Dec 18, 20238.408.408.308.358.21-
Dec 15, 20238.508.508.308.308.16-
Dec 14, 20238.108.408.108.408.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...