Frankfurt - Delayed Quote EUR

Mersen S.A. (CBE.F)

21.35
-0.25
(-1.16%)
As of 8:03:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202521.3521.3521.3521.3521.35600
May 14, 202521.6021.6021.6021.6021.60-
May 13, 202520.9020.9020.9020.9020.90-
May 12, 202520.7520.7520.7520.7520.75-
May 9, 202520.5020.5020.5020.5020.50-
May 8, 202519.6419.6419.6419.6419.64-
May 7, 202519.5019.5019.5019.5019.50-
May 6, 202519.5419.5419.5419.5419.54-
May 5, 202519.7219.7219.7219.7219.72-
May 2, 202518.8018.8018.8018.8018.80-
Apr 30, 202518.4218.4218.4218.4218.42-
Apr 29, 202518.6218.6218.6218.6218.62-
Apr 28, 202518.4818.4818.4818.4818.48-
Apr 25, 202518.4018.4018.4018.4018.40-
Apr 24, 202518.0418.0418.0418.0418.04-
Apr 23, 202517.9417.9417.9417.9417.94-
Apr 22, 202517.5817.5817.5817.5817.58-
Apr 17, 202517.7817.7817.7817.7817.78-
Apr 16, 202517.5417.5417.5417.5417.54-
Apr 15, 202517.8217.8217.8217.8217.82-
Apr 14, 202518.1818.1818.1818.1818.18-
Apr 11, 202517.8017.8017.8017.8017.80-
Apr 10, 202518.7018.7018.7018.7018.70-
Apr 9, 202517.1817.1817.1817.1817.18-
Apr 8, 202517.8617.8617.8617.8617.86-
Apr 7, 202516.9416.9416.9416.9416.94600
Apr 4, 202517.8217.8217.8217.8217.82-
Apr 3, 202517.9217.9217.9217.9217.92-
Apr 2, 202518.0618.0618.0618.0618.06-
Apr 1, 202518.3618.3618.3618.3618.36-
Mar 31, 202518.9018.9018.9018.9018.90-
Mar 28, 202519.4619.4619.4619.4619.46-
Mar 27, 202519.5419.5419.5419.5419.54-
Mar 26, 202519.9819.9819.9819.9819.98-
Mar 25, 202519.7819.7819.7819.7819.78-
Mar 24, 202520.5020.5020.5020.5020.50-
Mar 21, 202520.3520.3520.3520.3520.35-
Mar 20, 202520.7020.7020.7020.7020.70-
Mar 19, 202520.9020.9020.9020.9020.90-
Mar 18, 202520.6020.6020.6020.6020.60-
Mar 17, 202519.4419.4419.4419.4419.44-
Mar 14, 202519.7019.7019.7019.7019.70-
Mar 13, 202521.5521.5519.8619.9219.92600
Mar 12, 202522.1522.1522.1522.1522.15-
Mar 11, 202522.6022.6022.6022.6022.60-
Mar 10, 202523.1523.1523.1523.1523.15-
Mar 7, 202522.9522.9522.9522.9522.95-
Mar 6, 202522.6022.9522.6022.8022.80500
Mar 5, 202520.8520.8520.8520.8520.85-
Mar 4, 202521.0521.0521.0521.0521.05-
Mar 3, 202521.0021.0021.0021.0021.00-
Feb 28, 202521.1021.1021.1021.1021.10-
Feb 27, 202521.5021.5021.5021.5021.50-
Feb 26, 202521.7021.7021.7021.7021.70-
Feb 25, 202522.0522.0522.0522.0522.05-
Feb 24, 202522.3022.3022.3022.3022.30-
Feb 21, 202521.8021.8021.8021.8021.80-
Feb 20, 202521.5021.5021.5021.5021.50-
Feb 19, 202522.2022.2022.2022.2022.20-
Feb 18, 202522.0522.0522.0522.0522.05-
Feb 17, 202522.0022.0022.0022.0022.00-
Feb 14, 202521.0521.0521.0521.0521.05-
Feb 13, 202521.0521.0521.0521.0521.05-
Feb 12, 202521.2021.2021.2021.2021.20-
Feb 11, 202521.0521.0521.0521.0521.05-
Feb 10, 202520.9520.9520.9520.9520.95-
Feb 7, 202521.0521.0521.0521.0521.05-
Feb 6, 202520.8520.8520.8520.8520.85-
Feb 5, 202520.8020.8020.8020.8020.80-
Feb 4, 202521.0021.0021.0021.0021.00-
Feb 3, 202521.1521.1521.1521.1521.15-
Jan 31, 202522.5022.5022.5022.5022.50-
Jan 30, 202519.8019.8019.8019.8019.80-
Jan 29, 202519.5419.6819.5419.6819.68500
Jan 28, 202519.5419.5419.5419.5419.54-
Jan 27, 202519.4819.4819.4819.4819.48-
Jan 24, 202519.2619.2619.2619.2619.26-
Jan 23, 202519.4019.4019.4019.4019.40-
Jan 22, 202519.6219.6219.6219.6219.62-
Jan 21, 202519.7419.7419.7419.7419.74-
Jan 20, 202519.8619.8619.8619.8619.86-
Jan 17, 202519.9019.9019.9019.9019.90-
Jan 16, 202519.8219.8219.8219.8219.82-
Jan 15, 202519.1019.1019.1019.1019.10-
Jan 14, 202519.3419.3419.3419.3419.34-
Jan 13, 202519.7819.7819.7819.7819.78-
Jan 10, 202520.9020.9020.9020.9020.90-
Jan 9, 202520.7520.7520.7520.7520.75-
Jan 8, 202521.4021.4021.4021.4021.40-
Jan 7, 202521.3021.5521.3021.5521.5510
Jan 6, 202520.6520.6520.6520.6520.65-
Jan 3, 202520.4020.4020.4020.4020.40-
Jan 2, 202520.5520.5520.5520.5520.55-
Dec 30, 202420.3520.3520.3520.3520.35-
Dec 27, 202419.9619.9619.9619.9619.96-
Dec 23, 202419.5019.5019.5019.5019.50-
Dec 20, 202419.6019.6019.6019.6019.60-
Dec 19, 202420.1020.1019.8819.8819.8834
Dec 18, 202420.1020.1020.1020.1020.10-
Dec 17, 202420.3020.3020.3020.3020.30-
Dec 16, 202420.4020.4020.4020.4020.40-
Dec 13, 202420.8020.8020.8020.8020.80-
Dec 12, 202420.7520.7520.7520.7520.75-
Dec 11, 202420.9520.9520.9520.9520.95-
Dec 10, 202421.2021.2021.2021.2021.20-
Dec 9, 202420.8020.8020.8020.8020.80-
Dec 6, 202420.0520.0520.0520.0520.05-
Dec 5, 202419.4619.4619.4619.4619.46-
Dec 4, 202419.0419.0419.0419.0419.04-
Dec 3, 202418.9418.9418.9418.9418.94-
Dec 2, 202419.5219.5219.5219.5219.52-
Nov 29, 202419.7219.7219.7219.7219.72-
Nov 28, 202419.8419.8419.8419.8419.84-
Nov 27, 202420.0020.0020.0020.0020.00-
Nov 26, 202420.1020.1020.1020.1020.10-
Nov 25, 202419.9019.9019.9019.9019.90-
Nov 22, 202419.8619.8619.8619.8619.86-
Nov 21, 202420.4520.4520.4520.4520.45-
Nov 20, 202420.5520.5520.5520.5520.55-
Nov 19, 202421.3021.3021.3021.3021.3048
Nov 18, 202421.1521.1521.1521.1521.15-
Nov 15, 202420.3020.3020.3020.3020.30-
Nov 14, 202419.8019.8019.8019.8019.80-
Nov 13, 202419.7219.7219.7219.7219.72-
Nov 12, 202420.6020.6020.6020.6020.60-
Nov 11, 202420.7020.7520.7020.7520.7550
Nov 8, 202421.2021.2021.2021.2021.20-
Nov 7, 202420.8520.8520.8520.8520.85-
Nov 6, 202421.2021.2021.2021.2021.20-
Nov 5, 202421.1521.1521.1521.1521.15-
Nov 4, 202421.7521.7521.7521.7521.75-
Nov 1, 202421.2521.2521.2521.2521.25-
Oct 31, 202421.4021.4021.4021.4021.40-
Oct 30, 202421.6521.6521.6521.6521.65-
Oct 29, 202421.8021.8021.8021.8021.80-
Oct 28, 202422.2522.2522.2522.2522.25-
Oct 25, 202422.2522.2522.2522.2522.25-
Oct 24, 202423.4023.4023.4023.4023.40-
Oct 23, 202424.6524.6524.6524.6524.65-
Oct 22, 202424.3524.3524.3524.3524.35-
Oct 21, 202424.6024.6024.6024.6024.60-
Oct 18, 202424.5024.5024.5024.5024.50-
Oct 17, 202424.2524.2524.2524.2524.25-
Oct 16, 202425.2025.2025.2025.2025.20-
Oct 15, 202424.4524.4524.4524.4524.45-
Oct 14, 202423.8523.8523.8523.8523.85-
Oct 11, 202426.3026.3026.3026.3026.30-
Oct 10, 202426.4026.4026.4026.4026.40-
Oct 9, 202426.8026.8026.8026.8026.80-
Oct 8, 202428.2528.2528.2528.2528.25-
Oct 7, 202427.9527.9527.9527.9527.95-
Oct 4, 202427.1027.1027.1027.1027.10-
Oct 3, 202428.0028.0028.0028.0028.00-
Oct 2, 202428.4528.4528.4528.4528.45-
Oct 1, 202428.4028.4028.4028.4028.40-
Sep 30, 202429.0529.0529.0529.0529.05-
Sep 27, 202428.4528.4528.4528.4528.45-
Sep 26, 202427.7027.7027.7027.7027.70-
Sep 25, 202427.5027.5027.5027.5027.50-
Sep 24, 202427.6527.6527.6527.6527.65-
Sep 23, 202427.5527.5527.5527.5527.55-
Sep 20, 202428.1528.1528.1528.1528.15-
Sep 19, 202427.7527.7527.7527.7527.75-
Sep 18, 202427.6527.6527.6527.6527.65-
Sep 17, 202427.4027.4027.4027.4027.40-
Sep 16, 202427.6527.6527.6527.6527.65-
Sep 13, 202427.7527.8027.7527.8027.80272
Sep 12, 202427.6527.6527.6527.6527.65-
Sep 11, 202427.1027.1027.1027.1027.10-
Sep 10, 202427.6027.6027.6027.6027.60-
Sep 9, 202427.8527.8527.8527.8527.85-
Sep 6, 202428.3528.3528.3528.3528.35-
Sep 5, 202428.2028.2028.2028.2028.20-
Sep 4, 202429.8529.8529.8529.8529.85-
Sep 3, 202430.9030.9030.9030.9030.90-
Sep 2, 202430.9030.9030.9030.9030.90-
Aug 30, 202430.8531.1030.8531.1031.10150
Aug 29, 202430.5030.5030.5030.5030.50-
Aug 28, 202430.9030.9030.9030.9030.90-
Aug 27, 202430.7530.7530.7530.7530.75-
Aug 26, 202430.9530.9530.9530.9530.95-
Aug 23, 202430.9030.9030.9030.9030.90-
Aug 22, 202431.3531.3531.3531.3531.35-
Aug 21, 202430.8530.8530.8530.8530.85-
Aug 20, 202431.0531.0531.0531.0531.05-
Aug 19, 202430.7530.7530.7530.7530.75-
Aug 16, 202431.0031.0031.0031.0031.00-
Aug 15, 202430.5530.5530.5530.5530.55-
Aug 14, 202430.8030.8030.8030.8030.80-
Aug 13, 202430.4530.4530.4530.4530.45-
Aug 12, 202431.0031.0031.0031.0031.00-
Aug 9, 202430.4530.4530.4530.4530.45-
Aug 8, 202430.2030.2030.2030.2030.20-
Aug 7, 202430.3530.3530.3530.3530.35-
Aug 6, 202430.3530.3530.3530.3530.35-
Aug 5, 202430.0030.0030.0030.0030.00-
Aug 2, 202431.1531.1531.1531.1531.15-
Aug 1, 202432.1032.1032.1032.1032.10-
Jul 31, 202432.1532.2032.1532.2032.20150
Jul 30, 202432.0032.0032.0032.0032.00-
Jul 29, 202432.7532.7532.7532.7532.75-
Jul 26, 202432.5532.5532.5532.5532.55-
Jul 25, 202432.5032.5032.5032.5032.50-
Jul 24, 202432.8032.8032.8032.8032.80-
Jul 23, 202433.4033.4033.4033.4033.40-
Jul 22, 202432.6532.6532.6532.6532.65-
Jul 19, 202433.6033.6033.6033.6033.60-
Jul 18, 202434.4534.4534.4534.4534.45-
Jul 17, 202434.5034.5034.5034.5034.50-
Jul 16, 202434.8534.8534.8534.8534.85-
Jul 15, 202434.8534.8534.8534.8534.85-
Jul 12, 202434.2034.2034.2034.2034.20-
Jul 11, 202433.3033.3033.3033.3033.30-
Jul 10, 202434.1534.1534.1534.1534.15-
Jul 9, 202435.4035.4035.4035.4035.40-
Jul 8, 202434.6534.6534.6534.6534.65-
Jul 5, 202434.4534.4534.4534.4534.45-
Jul 4, 202433.6533.6533.6533.6533.65-
Jul 3, 202431.3531.3531.3531.3531.35-
Jul 2, 2024 1.25 Dividend
Jul 2, 202431.3531.3531.3531.3531.35-
Jul 1, 202432.2032.2032.2032.2030.95-
Jun 28, 202432.6032.6032.6032.6031.33-
Jun 27, 202432.9532.9532.9532.9531.67-
Jun 26, 202433.0033.0033.0033.0031.72-
Jun 25, 202433.4533.4533.4533.4532.15-
Jun 24, 202433.5033.5033.5033.5032.20-
Jun 21, 202434.6034.6034.6034.6033.26-
Jun 20, 202433.8533.8533.8533.8532.54-
Jun 19, 202433.9533.9533.9533.9532.63-
Jun 18, 202435.0035.0035.0035.0033.64-
Jun 17, 202434.1034.1034.1034.1032.78-
Jun 14, 202435.4035.4035.4035.4034.03-
Jun 13, 202436.9536.9536.9536.9535.52-
Jun 12, 202436.7536.7536.7536.7535.32-
Jun 11, 202437.2037.2037.2037.2035.76-
Jun 10, 202438.0038.0038.0038.0036.52-
Jun 7, 202438.3538.3538.3538.3536.86-
Jun 6, 202437.4537.4537.4537.4536.00-
Jun 5, 202438.3538.3538.3538.3536.86-
Jun 4, 202438.4538.4538.4538.4536.96-
Jun 3, 202438.5038.5038.5038.5037.01-
May 31, 202438.0538.0538.0538.0536.57-
May 30, 202437.2037.9037.2037.9036.4327
May 29, 202438.3038.3038.3038.3036.81-
May 28, 202438.9538.9538.9538.9537.44-
May 27, 202439.5039.5039.5039.5037.97-
May 24, 202438.8038.8038.8038.8037.29-
May 23, 202438.8538.8538.8538.8537.34-
May 22, 202439.3039.3039.3039.3037.77-
May 21, 202439.9039.9039.9039.9038.35-
May 20, 202439.8539.8539.8539.8538.30-
May 17, 202439.1539.1539.1539.1537.63-
May 16, 202439.5039.5039.5039.5037.97-
May 15, 202439.0539.0539.0539.0537.53-