Munich - Delayed Quote EUR

Cembre SpA (J0L.MU)

50.10

0.00

(0.00%)

At close: May 9 at 8:03:08 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	50.10	50.10	50.10	50.10	50.10	-
May 8, 2025	50.10	50.10	50.10	50.10	50.10	-
May 7, 2025	50.10	50.10	50.10	50.10	50.10	-
May 6, 2025	50.10	50.10	50.10	50.10	50.10	-
May 5, 2025	48.95	48.95	48.95	48.95	48.95	-
May 2, 2025	48.45	48.45	48.45	48.45	48.45	-
Apr 30, 2025	48.45	48.45	48.45	48.45	48.45	-
Apr 29, 2025	49.10	49.10	49.10	49.10	49.10	-
Apr 28, 2025	49.10	49.10	49.10	49.10	49.10	-
Apr 25, 2025	49.10	49.10	49.10	49.10	49.10	-
Apr 24, 2025	46.90	49.10	46.90	49.10	49.10	5
Apr 23, 2025	46.75	46.75	46.75	46.75	46.75	-
Apr 22, 2025	46.50	46.50	46.50	46.50	46.50	-
Apr 17, 2025	46.35	46.35	46.35	46.35	46.35	-
Apr 16, 2025	45.70	45.70	45.70	45.70	45.70	-
Apr 15, 2025	44.85	44.85	44.85	44.85	44.85	-
Apr 14, 2025	44.30	44.30	44.30	44.30	44.30	-
Apr 11, 2025	44.30	44.30	44.30	44.30	44.30	-
Apr 10, 2025	41.45	41.45	41.45	41.45	41.45	-
Apr 9, 2025	42.50	42.50	42.50	42.50	42.50	-
Apr 8, 2025	41.95	41.95	41.95	41.95	41.95	-
Apr 7, 2025	41.00	41.00	41.00	41.00	41.00	-
Apr 4, 2025	44.30	44.30	44.30	44.30	44.30	-
Apr 3, 2025	46.10	46.10	46.10	46.10	46.10	-
Apr 2, 2025	46.10	46.10	46.10	46.10	46.10	-
Apr 1, 2025	46.10	46.10	46.10	46.10	46.10	-
Mar 31, 2025	46.10	46.10	46.10	46.10	46.10	-
Mar 28, 2025	46.10	46.10	46.10	46.10	46.10	-
Mar 27, 2025	45.15	45.15	45.15	45.15	45.15	-
Mar 26, 2025	45.40	45.40	45.40	45.40	45.40	-
Mar 25, 2025	44.35	44.35	44.35	44.35	44.35	-
Mar 24, 2025	44.35	44.35	44.35	44.35	44.35	-
Mar 21, 2025	45.00	45.00	44.35	44.35	44.35	7
Mar 20, 2025	45.15	45.15	45.15	45.15	45.15	-
Mar 19, 2025	44.55	44.55	44.55	44.55	44.55	-
Mar 18, 2025	43.95	43.95	43.95	43.95	43.95	-
Mar 17, 2025	44.10	44.10	44.10	44.10	44.10	-
Mar 14, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 13, 2025	44.10	44.10	44.10	44.10	44.10	-
Mar 12, 2025	44.10	44.10	44.10	44.10	44.10	-
Mar 11, 2025	45.15	45.15	45.15	45.15	45.15	-
Mar 10, 2025	45.15	45.15	45.15	45.15	45.15	-
Mar 7, 2025	44.90	44.90	44.90	44.90	44.90	-
Mar 6, 2025	43.55	43.55	43.55	43.55	43.55	-
Mar 5, 2025	43.55	43.55	43.55	43.55	43.55	-
Mar 4, 2025	44.70	44.70	44.70	44.70	44.70	-
Mar 3, 2025	44.90	44.90	44.90	44.90	44.90	-
Feb 28, 2025	42.85	42.85	42.85	42.85	42.85	-
Feb 27, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 26, 2025	43.65	43.65	43.65	43.65	43.65	-
Feb 25, 2025	43.65	43.65	43.65	43.65	43.65	-
Feb 24, 2025	43.50	43.50	43.50	43.50	43.50	-
Feb 21, 2025	43.55	43.55	43.55	43.55	43.55	-
Feb 20, 2025	43.55	43.55	43.55	43.55	43.55	-
Feb 19, 2025	43.50	43.50	43.50	43.50	43.50	-
Feb 18, 2025	43.45	43.45	43.45	43.45	43.45	-
Feb 17, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 14, 2025	42.90	42.90	42.90	42.90	42.90	-
Feb 13, 2025	42.40	42.40	42.40	42.40	42.40	-
Feb 12, 2025	42.40	42.40	42.40	42.40	42.40	-
Feb 11, 2025	41.50	41.50	41.50	41.50	41.50	-
Feb 10, 2025	41.25	41.25	41.25	41.25	41.25	-
Feb 7, 2025	40.05	41.35	40.05	41.35	41.35	76
Feb 6, 2025	40.35	40.35	40.35	40.35	40.35	-
Feb 5, 2025	40.35	40.35	40.35	40.35	40.35	-
Feb 4, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 3, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 31, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 30, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 29, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 28, 2025	40.70	40.70	40.70	40.70	40.70	76
Jan 27, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 24, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 23, 2025	42.35	42.35	42.35	42.35	42.35	-
Jan 22, 2025	40.85	40.85	40.85	40.85	40.85	-
Jan 21, 2025	40.85	40.85	40.85	40.85	40.85	-
Jan 20, 2025	40.85	40.85	40.85	40.85	40.85	-
Jan 17, 2025	40.50	40.50	40.50	40.50	40.50	-
Jan 16, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 15, 2025	40.40	40.40	40.40	40.40	40.40	-
Jan 14, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 13, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 10, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 9, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 8, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 7, 2025	40.95	40.95	40.95	40.95	40.95	-
Jan 6, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 3, 2025	41.65	41.65	41.65	41.65	41.65	-
Jan 2, 2025	41.65	41.65	41.65	41.65	41.65	-
Dec 30, 2024	41.40	41.40	41.40	41.40	41.40	-
Dec 27, 2024	41.65	41.65	41.65	41.65	41.65	-
Dec 23, 2024	41.20	41.20	41.20	41.20	41.20	-
Dec 20, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 19, 2024	41.45	41.45	41.45	41.45	41.45	-
Dec 18, 2024	41.45	41.45	41.45	41.45	41.45	-
Dec 17, 2024	41.45	41.45	41.45	41.45	41.45	-
Dec 16, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 13, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 12, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 11, 2024	40.90	40.90	40.90	40.90	40.90	-
Dec 10, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 9, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 6, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 5, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 4, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 3, 2024	40.80	40.80	40.80	40.80	40.80	-
Dec 2, 2024	40.80	40.80	40.80	40.80	40.80	-
Nov 29, 2024	40.80	40.80	40.80	40.80	40.80	-
Nov 28, 2024	41.70	41.70	41.70	41.70	41.70	-
Nov 27, 2024	42.30	42.30	42.30	42.30	42.30	-
Nov 26, 2024	42.40	42.40	42.40	42.40	42.40	-
Nov 25, 2024	41.55	41.55	41.55	41.55	41.55	-
Nov 22, 2024	40.40	40.40	40.40	40.40	40.40	-
Nov 21, 2024	39.80	39.80	39.80	39.80	39.80	-
Nov 20, 2024	39.65	39.65	39.65	39.65	39.65	-
Nov 19, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 18, 2024	38.10	38.10	38.10	38.10	38.10	-
Nov 15, 2024	37.80	37.80	37.80	37.80	37.80	-
Nov 14, 2024	37.15	37.15	37.15	37.15	37.15	-
Nov 13, 2024	38.55	38.55	38.55	38.55	38.55	-
Nov 12, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 11, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 8, 2024	38.80	38.80	38.80	38.80	38.80	-
Nov 7, 2024	38.30	38.30	38.30	38.30	38.30	-
Nov 6, 2024	38.30	38.30	38.30	38.30	38.30	-
Nov 5, 2024	38.30	38.30	38.30	38.30	38.30	-
Nov 4, 2024	38.35	38.35	38.35	38.35	38.35	-
Nov 1, 2024	38.45	38.45	38.45	38.45	38.45	-
Oct 31, 2024	38.60	38.60	38.60	38.60	38.60	-
Oct 30, 2024	38.60	38.60	38.60	38.60	38.60	-
Oct 29, 2024	37.85	37.85	37.85	37.85	37.85	-
Oct 28, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 25, 2024	37.45	37.45	37.45	37.45	37.45	-
Oct 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 23, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 22, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 21, 2024	37.50	37.50	37.50	37.50	37.50	-
Oct 18, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 17, 2024	37.35	37.35	37.35	37.35	37.35	-
Oct 16, 2024	37.60	37.60	37.35	37.35	37.35	35
Oct 15, 2024	37.70	37.70	37.70	37.70	37.70	-
Oct 14, 2024	37.70	37.70	37.70	37.70	37.70	-
Oct 11, 2024	37.75	37.75	37.75	37.75	37.75	-
Oct 10, 2024	37.75	37.75	37.75	37.75	37.75	-
Oct 9, 2024	37.80	37.80	37.80	37.80	37.80	-
Oct 8, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 7, 2024	37.60	37.60	37.60	37.60	37.60	-
Oct 4, 2024	37.15	37.15	37.15	37.15	37.15	-
Oct 3, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 2, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 1, 2024	37.35	37.35	37.35	37.35	37.35	-
Sep 30, 2024	37.15	37.15	37.15	37.15	37.15	-
Sep 27, 2024	37.15	37.15	37.15	37.15	37.15	-
Sep 26, 2024	36.35	36.35	36.35	36.35	36.35	-
Sep 25, 2024	35.60	35.60	35.60	35.60	35.60	-
Sep 24, 2024	35.15	35.15	35.15	35.15	35.15	-
Sep 23, 2024	35.15	35.15	35.15	35.15	35.15	-
Sep 20, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 19, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 18, 2024	35.45	35.45	35.45	35.45	35.45	-
Sep 17, 2024	35.45	35.45	35.45	35.45	35.45	-
Sep 16, 2024	36.30	36.30	36.30	36.30	36.30	-
Sep 13, 2024	37.00	37.00	37.00	37.00	37.00	-
Sep 12, 2024	37.85	37.85	37.85	37.85	37.85	-
Sep 11, 2024	37.25	37.25	37.25	37.25	37.25	-
Sep 10, 2024	37.25	37.25	37.25	37.25	37.25	-
Sep 9, 2024	37.40	37.40	37.40	37.40	37.40	-
Sep 6, 2024	38.05	38.05	38.05	38.05	38.05	-
Sep 5, 2024	38.10	38.10	38.10	38.10	38.10	-
Sep 4, 2024	38.90	38.90	38.90	38.90	38.90	-
Sep 3, 2024	39.15	39.15	39.15	39.15	39.15	-
Sep 2, 2024	39.15	39.15	39.15	39.15	39.15	-
Aug 30, 2024	38.50	38.50	38.50	38.50	38.50	-
Aug 29, 2024	38.20	38.20	38.20	38.20	38.20	-
Aug 28, 2024	38.10	38.10	38.10	38.10	38.10	-
Aug 27, 2024	37.30	38.10	37.30	38.10	38.10	60
Aug 26, 2024	36.90	36.90	36.90	36.90	36.90	-
Aug 23, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 22, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 21, 2024	36.70	36.70	36.70	36.70	36.70	-
Aug 20, 2024	36.75	36.75	36.75	36.75	36.75	-
Aug 19, 2024	36.75	36.75	36.75	36.75	36.75	-
Aug 16, 2024	36.95	36.95	36.95	36.95	36.95	-
Aug 15, 2024	36.35	36.35	36.35	36.35	36.35	-
Aug 14, 2024	36.35	36.35	36.35	36.35	36.35	-
Aug 13, 2024	35.90	35.90	35.90	35.90	35.90	-
Aug 12, 2024	35.90	35.90	35.90	35.90	35.90	-
Aug 9, 2024	36.25	36.25	36.25	36.25	36.25	-
Aug 8, 2024	35.60	35.60	35.60	35.60	35.60	-
Aug 7, 2024	35.20	35.20	35.20	35.20	35.20	-
Aug 6, 2024	34.85	34.85	34.85	34.85	34.85	-
Aug 5, 2024	34.95	34.95	34.95	34.95	34.95	-
Aug 2, 2024	36.20	36.20	34.95	34.95	34.95	135
Aug 1, 2024	36.25	36.25	36.25	36.25	36.25	-
Jul 31, 2024	36.25	36.25	36.25	36.25	36.25	-
Jul 30, 2024	36.25	36.25	36.25	36.25	36.25	-
Jul 29, 2024	36.65	36.65	36.65	36.65	36.65	-
Jul 26, 2024	36.70	36.70	36.70	36.70	36.70	-
Jul 25, 2024	36.75	36.75	36.75	36.75	36.75	-
Jul 24, 2024	37.40	37.40	36.75	36.75	36.75	200
Jul 23, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 22, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 19, 2024	37.75	37.80	37.75	37.80	37.80	25
Jul 18, 2024	38.50	38.50	38.50	38.50	38.50	-
Jul 17, 2024	39.00	39.00	39.00	39.00	39.00	-
Jul 16, 2024	39.15	39.15	39.15	39.15	39.15	-
Jul 15, 2024	39.35	39.35	39.35	39.35	39.35	-
Jul 12, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 11, 2024	38.70	38.70	38.70	38.70	38.70	-
Jul 10, 2024	38.75	38.75	38.75	38.75	38.75	-
Jul 9, 2024	38.75	38.75	38.75	38.75	38.75	-
Jul 8, 2024	38.75	38.75	38.75	38.75	38.75	-
Jul 5, 2024	38.95	38.95	38.95	38.95	38.95	-
Jul 4, 2024	39.05	39.05	39.05	39.05	39.05	-
Jul 3, 2024	39.30	39.30	39.30	39.30	39.30	-
Jul 2, 2024	39.15	39.15	39.15	39.15	39.15	-
Jul 1, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 28, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 27, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 26, 2024	38.40	38.40	38.40	38.40	38.40	-
Jun 25, 2024	38.45	38.45	38.45	38.45	38.45	-
Jun 24, 2024	38.65	38.65	38.65	38.65	38.65	-
Jun 21, 2024	38.75	38.85	38.70	38.70	38.70	147
Jun 20, 2024	38.35	38.35	38.35	38.35	38.35	-
Jun 19, 2024	38.15	38.15	38.15	38.15	38.15	-
Jun 18, 2024	38.15	38.15	38.15	38.15	38.15	-
Jun 17, 2024	38.15	38.15	38.15	38.15	38.15	-
Jun 14, 2024	38.15	38.15	38.15	38.15	38.15	-
Jun 13, 2024	38.70	38.70	38.70	38.70	38.70	-
Jun 12, 2024	38.55	38.55	38.55	38.55	38.55	-
Jun 11, 2024	39.15	39.15	39.15	39.15	39.15	-
Jun 10, 2024	39.05	39.05	39.05	39.05	39.05	-
Jun 7, 2024	39.20	39.20	39.20	39.20	39.20	-
Jun 6, 2024	39.40	39.40	39.40	39.40	39.40	-
Jun 5, 2024	39.30	39.30	39.30	39.30	39.30	-
Jun 4, 2024	39.90	39.90	39.90	39.90	39.90	-
Jun 3, 2024	40.05	40.05	40.05	40.05	40.05	-
May 31, 2024	40.40	40.40	40.40	40.40	40.40	-
May 30, 2024	40.30	40.30	40.30	40.30	40.30	-
May 29, 2024	40.45	40.45	40.45	40.45	40.45	-
May 28, 2024	41.00	41.00	40.45	40.45	40.45	5
May 27, 2024	41.00	41.00	41.00	41.00	41.00	-
May 24, 2024	41.00	41.00	41.00	41.00	41.00	-
May 23, 2024	40.95	40.95	40.95	40.95	40.95	-
May 22, 2024	41.95	41.95	41.95	41.95	41.95	-
May 21, 2024	41.30	41.30	41.30	41.30	41.30	-
May 20, 2024	40.70	40.70	40.70	40.70	40.70	-
May 17, 2024	41.10	41.10	41.10	41.10	41.10	-
May 16, 2024	42.10	42.10	42.10	42.10	42.10	-
May 15, 2024	42.10	42.10	42.10	42.10	42.10	-
May 14, 2024	44.05	44.05	44.05	44.05	44.05	-
May 13, 2024	1.8 Dividend
May 13, 2024	44.75	44.75	44.75	44.75	44.75	-
May 10, 2024	44.25	44.25	44.25	44.25	42.45	-
May 9, 2024	44.20	44.20	44.20	44.20	42.40	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cembre SpA (J0L.MU)