Canada markets close in 3 minutes

Mersen SA (CBE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.40-0.35 (-1.18%)
As of 8:05AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 06, 202129.4029.4029.4029.4029.401
May 05, 202129.7529.7529.7529.7529.75-
May 04, 202129.0029.0029.0029.0029.00-
May 03, 202129.0029.0029.0029.0029.00-
Apr. 30, 202129.5029.5029.5029.5029.50-
Apr. 29, 202130.0530.0530.0530.0530.05-
Apr. 28, 202129.9029.9029.9029.9029.90-
Apr. 27, 202129.4529.6029.4529.6029.601
Apr. 26, 202129.6029.6029.6029.6029.60-
Apr. 23, 202129.0529.0529.0529.0529.05-
Apr. 22, 202128.5528.5528.5528.5528.55-
Apr. 21, 202129.1529.1529.1529.1529.15-
Apr. 20, 202129.5529.5529.5529.5529.55-
Apr. 19, 202130.1530.1530.1530.1530.15-
Apr. 16, 202129.6529.6529.6529.6529.65-
Apr. 15, 202129.4529.4529.4529.4529.45-
Apr. 14, 202129.7529.7529.7529.7529.75-
Apr. 13, 202129.2529.9529.2529.9529.954
Apr. 12, 202130.2030.2030.2030.2030.20-
Apr. 09, 202130.6030.6030.6030.6030.60-
Apr. 08, 202130.7030.7030.5530.5530.5590
Apr. 07, 202130.3530.3530.3530.3530.35-
Apr. 06, 202130.7030.7030.7030.7030.70-
Apr. 01, 202129.6529.6529.6529.6529.65-
Mar. 31, 202129.8529.8529.8529.8529.85-
Mar. 30, 202129.6029.6029.6029.6029.60-
Mar. 29, 202129.2529.2529.2529.2529.25-
Mar. 26, 202128.9528.9528.9528.9528.95-
Mar. 25, 202128.5028.5028.5028.5028.50-
Mar. 24, 202128.6028.6028.5528.5528.554
Mar. 23, 202128.8528.8528.8528.8528.85-
Mar. 22, 202127.7527.8027.7527.8027.80180
Mar. 19, 202128.0528.0528.0528.0528.05-
Mar. 18, 202128.1028.1028.1028.1028.10-
Mar. 17, 202129.2029.2029.2029.2029.20-
Mar. 16, 202129.2029.2029.2029.2029.20-
Mar. 15, 202129.8029.8029.5029.5029.501
Mar. 12, 202129.4529.4529.4529.4529.45-
Mar. 11, 202129.1529.1529.0529.0529.0516
Mar. 10, 202129.1029.1029.1029.1029.10-
Mar. 09, 202128.4528.4528.4528.4528.45-
Mar. 08, 202128.0528.2028.0528.2028.201
Mar. 05, 202127.3027.6027.3027.6027.604
Mar. 04, 202128.5528.5528.5528.5528.55-
Mar. 03, 202129.5030.2529.5030.2530.2520
Mar. 02, 202129.3029.3029.3029.3029.30-
Mar. 01, 202128.5528.5528.5528.5528.55-
Feb. 26, 202129.1029.1029.1029.1029.10-
Feb. 25, 202130.2030.2030.2030.2030.20-
Feb. 24, 202129.5029.5029.5029.5029.504
Feb. 23, 202129.4029.4029.4029.4029.40-
Feb. 22, 202128.5029.2028.5029.2029.2025
Feb. 19, 202128.3528.3528.3528.3528.35-
Feb. 18, 202128.0028.0028.0028.0028.00-
Feb. 17, 202128.6028.6028.6028.6028.60-
Feb. 16, 202128.4528.4528.4528.4528.45-
Feb. 15, 202128.3528.3528.3528.3528.35-
Feb. 12, 202127.7028.0527.7028.0528.0542
Feb. 11, 202127.6027.6027.6027.6027.60-
Feb. 10, 202127.9027.9027.9027.9027.90-
Feb. 09, 202127.6027.8027.6027.8027.8025
Feb. 08, 202126.5528.0526.5527.8527.8586
Feb. 05, 202126.5526.5526.5526.5526.55-
Feb. 04, 202125.6525.6525.6525.6525.65-
Feb. 03, 202125.4525.4525.4525.4525.45-
Feb. 02, 202125.3525.3525.3525.3525.35-
Feb. 01, 202125.0025.6025.0025.6025.601
Jan. 29, 202124.1024.1024.1024.1024.10-
Jan. 28, 202123.4523.4523.4523.4523.45-
Jan. 27, 202124.0024.0024.0024.0024.00-
Jan. 26, 202123.9523.9523.9523.9523.95-
Jan. 25, 202125.2025.2024.6024.6024.60160
Jan. 22, 202125.9025.9025.9025.9025.90-
Jan. 21, 202126.7526.7526.3026.3026.30104
Jan. 20, 202125.6526.2025.6526.2026.2038
Jan. 19, 202125.6525.6525.6525.6525.65-
Jan. 18, 202125.1525.1525.1525.1525.15-
Jan. 15, 202125.9525.9525.9525.9525.95-
Jan. 14, 202125.7025.7025.4525.4525.458
Jan. 13, 202126.3026.3026.3026.3026.3040
Jan. 12, 202125.7525.7525.7525.7525.75-
Jan. 11, 202125.9525.9525.9525.9525.95-
Jan. 08, 202126.2026.2026.2026.2026.20-
Jan. 07, 202125.6025.7025.6025.7025.7038
Jan. 06, 202124.9024.9024.9024.9024.90-
Jan. 05, 202124.7524.7524.7524.7524.75-
Jan. 04, 202124.7524.7524.7524.7524.75-
Dec. 30, 202025.1025.1025.1025.1025.10-
Dec. 29, 202025.4025.4025.4025.4025.40-
Dec. 28, 202025.0025.0025.0025.0025.00-
Dec. 23, 202024.9024.9024.9024.9024.90-
Dec. 22, 202024.4024.4024.4024.4024.40-
Dec. 21, 202024.8024.8024.8024.8024.80-
Dec. 18, 202024.9024.9024.9024.9024.90-
Dec. 17, 202025.2025.2025.2025.2025.20-
Dec. 16, 202025.0525.0525.0525.0525.05-
Dec. 15, 202024.6524.6524.6524.6524.65-
Dec. 14, 202024.9524.9524.9524.9524.95-
Dec. 11, 202025.0525.0525.0525.0525.05-
Dec. 10, 202024.8024.8024.8024.8024.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...