STOCKS TRADE MIXED; NASDAQ EXTENDS LOSSES FOR FIFTH DAY

Nearly 9 out of 10 S&P 500 companies top Q1 earnings estimates: Credit Suisse

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2021	29.40	29.40	29.40	29.40	29.40	1
May 05, 2021	29.75	29.75	29.75	29.75	29.75	-
May 04, 2021	29.00	29.00	29.00	29.00	29.00	-
May 03, 2021	29.00	29.00	29.00	29.00	29.00	-
Apr. 30, 2021	29.50	29.50	29.50	29.50	29.50	-
Apr. 29, 2021	30.05	30.05	30.05	30.05	30.05	-
Apr. 28, 2021	29.90	29.90	29.90	29.90	29.90	-
Apr. 27, 2021	29.45	29.60	29.45	29.60	29.60	1
Apr. 26, 2021	29.60	29.60	29.60	29.60	29.60	-
Apr. 23, 2021	29.05	29.05	29.05	29.05	29.05	-
Apr. 22, 2021	28.55	28.55	28.55	28.55	28.55	-
Apr. 21, 2021	29.15	29.15	29.15	29.15	29.15	-
Apr. 20, 2021	29.55	29.55	29.55	29.55	29.55	-
Apr. 19, 2021	30.15	30.15	30.15	30.15	30.15	-
Apr. 16, 2021	29.65	29.65	29.65	29.65	29.65	-
Apr. 15, 2021	29.45	29.45	29.45	29.45	29.45	-
Apr. 14, 2021	29.75	29.75	29.75	29.75	29.75	-
Apr. 13, 2021	29.25	29.95	29.25	29.95	29.95	4
Apr. 12, 2021	30.20	30.20	30.20	30.20	30.20	-
Apr. 09, 2021	30.60	30.60	30.60	30.60	30.60	-
Apr. 08, 2021	30.70	30.70	30.55	30.55	30.55	90
Apr. 07, 2021	30.35	30.35	30.35	30.35	30.35	-
Apr. 06, 2021	30.70	30.70	30.70	30.70	30.70	-
Apr. 01, 2021	29.65	29.65	29.65	29.65	29.65	-
Mar. 31, 2021	29.85	29.85	29.85	29.85	29.85	-
Mar. 30, 2021	29.60	29.60	29.60	29.60	29.60	-
Mar. 29, 2021	29.25	29.25	29.25	29.25	29.25	-
Mar. 26, 2021	28.95	28.95	28.95	28.95	28.95	-
Mar. 25, 2021	28.50	28.50	28.50	28.50	28.50	-
Mar. 24, 2021	28.60	28.60	28.55	28.55	28.55	4
Mar. 23, 2021	28.85	28.85	28.85	28.85	28.85	-
Mar. 22, 2021	27.75	27.80	27.75	27.80	27.80	180
Mar. 19, 2021	28.05	28.05	28.05	28.05	28.05	-
Mar. 18, 2021	28.10	28.10	28.10	28.10	28.10	-
Mar. 17, 2021	29.20	29.20	29.20	29.20	29.20	-
Mar. 16, 2021	29.20	29.20	29.20	29.20	29.20	-
Mar. 15, 2021	29.80	29.80	29.50	29.50	29.50	1
Mar. 12, 2021	29.45	29.45	29.45	29.45	29.45	-
Mar. 11, 2021	29.15	29.15	29.05	29.05	29.05	16
Mar. 10, 2021	29.10	29.10	29.10	29.10	29.10	-
Mar. 09, 2021	28.45	28.45	28.45	28.45	28.45	-
Mar. 08, 2021	28.05	28.20	28.05	28.20	28.20	1
Mar. 05, 2021	27.30	27.60	27.30	27.60	27.60	4
Mar. 04, 2021	28.55	28.55	28.55	28.55	28.55	-
Mar. 03, 2021	29.50	30.25	29.50	30.25	30.25	20
Mar. 02, 2021	29.30	29.30	29.30	29.30	29.30	-
Mar. 01, 2021	28.55	28.55	28.55	28.55	28.55	-
Feb. 26, 2021	29.10	29.10	29.10	29.10	29.10	-
Feb. 25, 2021	30.20	30.20	30.20	30.20	30.20	-
Feb. 24, 2021	29.50	29.50	29.50	29.50	29.50	4
Feb. 23, 2021	29.40	29.40	29.40	29.40	29.40	-
Feb. 22, 2021	28.50	29.20	28.50	29.20	29.20	25
Feb. 19, 2021	28.35	28.35	28.35	28.35	28.35	-
Feb. 18, 2021	28.00	28.00	28.00	28.00	28.00	-
Feb. 17, 2021	28.60	28.60	28.60	28.60	28.60	-
Feb. 16, 2021	28.45	28.45	28.45	28.45	28.45	-
Feb. 15, 2021	28.35	28.35	28.35	28.35	28.35	-
Feb. 12, 2021	27.70	28.05	27.70	28.05	28.05	42
Feb. 11, 2021	27.60	27.60	27.60	27.60	27.60	-
Feb. 10, 2021	27.90	27.90	27.90	27.90	27.90	-
Feb. 09, 2021	27.60	27.80	27.60	27.80	27.80	25
Feb. 08, 2021	26.55	28.05	26.55	27.85	27.85	86
Feb. 05, 2021	26.55	26.55	26.55	26.55	26.55	-
Feb. 04, 2021	25.65	25.65	25.65	25.65	25.65	-
Feb. 03, 2021	25.45	25.45	25.45	25.45	25.45	-
Feb. 02, 2021	25.35	25.35	25.35	25.35	25.35	-
Feb. 01, 2021	25.00	25.60	25.00	25.60	25.60	1
Jan. 29, 2021	24.10	24.10	24.10	24.10	24.10	-
Jan. 28, 2021	23.45	23.45	23.45	23.45	23.45	-
Jan. 27, 2021	24.00	24.00	24.00	24.00	24.00	-
Jan. 26, 2021	23.95	23.95	23.95	23.95	23.95	-
Jan. 25, 2021	25.20	25.20	24.60	24.60	24.60	160
Jan. 22, 2021	25.90	25.90	25.90	25.90	25.90	-
Jan. 21, 2021	26.75	26.75	26.30	26.30	26.30	104
Jan. 20, 2021	25.65	26.20	25.65	26.20	26.20	38
Jan. 19, 2021	25.65	25.65	25.65	25.65	25.65	-
Jan. 18, 2021	25.15	25.15	25.15	25.15	25.15	-
Jan. 15, 2021	25.95	25.95	25.95	25.95	25.95	-
Jan. 14, 2021	25.70	25.70	25.45	25.45	25.45	8
Jan. 13, 2021	26.30	26.30	26.30	26.30	26.30	40
Jan. 12, 2021	25.75	25.75	25.75	25.75	25.75	-
Jan. 11, 2021	25.95	25.95	25.95	25.95	25.95	-
Jan. 08, 2021	26.20	26.20	26.20	26.20	26.20	-
Jan. 07, 2021	25.60	25.70	25.60	25.70	25.70	38
Jan. 06, 2021	24.90	24.90	24.90	24.90	24.90	-
Jan. 05, 2021	24.75	24.75	24.75	24.75	24.75	-
Jan. 04, 2021	24.75	24.75	24.75	24.75	24.75	-
Dec. 30, 2020	25.10	25.10	25.10	25.10	25.10	-
Dec. 29, 2020	25.40	25.40	25.40	25.40	25.40	-
Dec. 28, 2020	25.00	25.00	25.00	25.00	25.00	-
Dec. 23, 2020	24.90	24.90	24.90	24.90	24.90	-
Dec. 22, 2020	24.40	24.40	24.40	24.40	24.40	-
Dec. 21, 2020	24.80	24.80	24.80	24.80	24.80	-
Dec. 18, 2020	24.90	24.90	24.90	24.90	24.90	-
Dec. 17, 2020	25.20	25.20	25.20	25.20	25.20	-
Dec. 16, 2020	25.05	25.05	25.05	25.05	25.05	-
Dec. 15, 2020	24.65	24.65	24.65	24.65	24.65	-
Dec. 14, 2020	24.95	24.95	24.95	24.95	24.95	-
Dec. 11, 2020	25.05	25.05	25.05	25.05	25.05	-
Dec. 10, 2020	24.80	24.80	24.80	24.80	24.80	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,279.63-31.11(-0.16%)

S&P 5004,198.82+31.23(+0.75%)

DOW34,535.29+304.95(+0.89%)

STOCKS TRADE MIXED; NASDAQ EXTENDS LOSSES FOR FIFTH DAY

Mersen SA (CBE.F)

S&P/TSX
19,279.63
-31.11(-0.16%)

S&P 500
4,198.82
+31.23(+0.75%)

DOW
34,535.29
+304.95(+0.89%)