Canada markets closed

  • S&P/TSX
    18,380.96
    +255.24(+1.41%)

  • S&P 500
    3,841.94
    +73.47(+1.95%)

  • DOW
    31,496.30
    +572.16(+1.85%)

Mersen SA (CBE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.60-0.95 (-3.33%)
At close: 5:20PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Dec. 09, 202025.0525.0525.0525.0525.05-
Dec. 08, 202024.8524.8524.8524.8524.85-
Dec. 07, 202025.0025.0025.0025.0025.00-
Dec. 04, 202024.4024.4024.4024.4024.40-
Dec. 03, 202024.4024.4024.4024.4024.40-
Dec. 02, 202024.8024.8024.8024.8024.80-
Dec. 01, 202024.6024.6024.6024.6024.60-
Nov. 30, 202024.8024.8024.8024.8024.80-
Nov. 27, 202024.9524.9524.9524.9524.95-
Nov. 26, 202025.4025.4025.4025.4025.40-
Nov. 25, 202025.5025.5025.5025.5025.50-
Nov. 24, 202025.2025.2025.2025.2025.20-
Nov. 23, 202024.6024.6024.6024.6024.60-
Nov. 20, 202024.5524.5524.5524.5524.55-
Nov. 19, 202024.2524.2524.2524.2524.25-
Nov. 18, 202023.8023.8023.8023.8023.80-
Nov. 17, 202024.9024.9024.9024.9024.90-
Nov. 16, 202024.8024.8024.8024.8024.80-
Nov. 13, 202023.2523.2523.2523.2523.25-
Nov. 12, 202023.5023.5023.5023.5023.50-
Nov. 11, 202024.0524.0524.0524.0524.05-
Nov. 10, 202024.4524.4524.4524.4524.45-
Nov. 09, 202023.7023.7023.7023.7023.70-
Nov. 06, 202023.5523.5523.5523.5523.55-
Nov. 05, 202022.3522.3522.3522.3522.35-
Nov. 04, 202022.5022.5022.5022.5022.50-
Nov. 03, 202021.6521.6521.6521.6521.65-
Nov. 02, 202022.1022.1022.1022.1022.10-
Oct. 30, 202020.8520.8520.8520.8520.85-
Oct. 29, 202022.3522.3522.3522.3522.35-
Oct. 28, 202023.0523.0523.0523.0523.05-
Oct. 27, 202024.7024.7024.7024.7024.70-
Oct. 26, 202024.8524.8524.8524.8524.85-
Oct. 23, 202025.0025.0025.0025.0025.00-
Oct. 22, 202025.2525.2525.2525.2525.25-
Oct. 21, 202025.2025.2025.2025.2025.20-
Oct. 20, 202025.7025.7025.7025.7025.70-
Oct. 19, 202025.5525.5525.5525.5525.55-
Oct. 16, 202025.2525.2525.2525.2525.25-
Oct. 15, 202025.8025.8025.8025.8025.80-
Oct. 14, 202025.9025.9025.9025.9025.90-
Oct. 13, 202025.9025.9025.9025.9025.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...