Mersen SA (CBE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:26PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 34.45 | 34.70 | 34.45 | 34.70 | 34.70 | - |
| 23 Apr 2024 | 34.20 | 34.20 | 34.00 | 34.05 | 34.05 | - |
| 22 Apr 2024 | 34.25 | 34.25 | 34.05 | 34.10 | 34.10 | - |
| 19 Apr 2024 | 33.90 | 34.25 | 33.90 | 34.15 | 34.15 | - |
| 18 Apr 2024 | 34.35 | 34.55 | 34.30 | 34.55 | 34.55 | - |
| 17 Apr 2024 | 34.10 | 34.55 | 34.10 | 34.55 | 34.55 | - |
| 16 Apr 2024 | 33.90 | 34.20 | 33.75 | 34.00 | 34.00 | - |
| 15 Apr 2024 | 35.10 | 35.15 | 34.85 | 35.00 | 35.00 | - |
| 12 Apr 2024 | 35.95 | 36.10 | 35.45 | 35.45 | 35.45 | - |
| 11 Apr 2024 | 35.85 | 36.10 | 35.80 | 35.95 | 35.95 | - |
| 10 Apr 2024 | 35.75 | 36.45 | 35.75 | 35.75 | 35.75 | - |
| 09 Apr 2024 | 35.70 | 36.00 | 35.70 | 35.90 | 35.90 | - |
| 08 Apr 2024 | 35.55 | 35.65 | 35.55 | 35.65 | 35.65 | - |
| 05 Apr 2024 | 35.60 | 35.85 | 35.60 | 35.85 | 35.85 | - |
| 04 Apr 2024 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | - |
| 03 Apr 2024 | 35.65 | 36.15 | 35.65 | 36.15 | 36.15 | - |
| 02 Apr 2024 | 36.35 | 36.50 | 36.05 | 36.05 | 36.05 | - |
| 28 Mar 2024 | 36.45 | 36.45 | 35.90 | 36.35 | 36.35 | - |
| 27 Mar 2024 | 35.95 | 36.75 | 35.95 | 36.25 | 36.25 | - |
| 26 Mar 2024 | 35.85 | 36.15 | 35.70 | 36.15 | 36.15 | - |
| 25 Mar 2024 | 35.75 | 35.90 | 35.60 | 35.90 | 35.90 | - |
| 22 Mar 2024 | 35.70 | 36.00 | 35.70 | 35.85 | 35.85 | - |
| 21 Mar 2024 | 35.50 | 35.85 | 35.30 | 35.85 | 35.85 | - |
| 20 Mar 2024 | 35.30 | 35.40 | 35.15 | 35.15 | 35.15 | - |
| 19 Mar 2024 | 36.10 | 36.10 | 35.70 | 35.95 | 35.95 | - |
| 18 Mar 2024 | 36.55 | 37.10 | 36.30 | 36.40 | 36.40 | - |
| 15 Mar 2024 | 36.35 | 36.65 | 35.95 | 36.65 | 36.65 | - |
| 14 Mar 2024 | 36.55 | 37.30 | 36.55 | 36.65 | 36.65 | - |
| 13 Mar 2024 | 35.65 | 36.85 | 35.65 | 36.85 | 36.85 | - |
| 12 Mar 2024 | 35.45 | 35.55 | 35.00 | 35.55 | 35.55 | - |
| 11 Mar 2024 | 34.95 | 35.50 | 34.95 | 35.35 | 35.35 | - |
| 08 Mar 2024 | 35.15 | 35.45 | 35.15 | 35.35 | 35.35 | - |
| 07 Mar 2024 | 35.30 | 35.30 | 34.80 | 35.20 | 35.20 | - |
| 06 Mar 2024 | 34.90 | 35.30 | 34.85 | 35.25 | 35.25 | - |
| 05 Mar 2024 | 35.05 | 35.05 | 34.80 | 34.90 | 34.90 | - |
| 04 Mar 2024 | 35.10 | 35.25 | 34.90 | 34.95 | 34.95 | - |
| 01 Mar 2024 | 35.20 | 35.20 | 34.80 | 34.95 | 34.95 | - |
| 29 Feb 2024 | 35.00 | 35.05 | 34.80 | 34.95 | 34.95 | - |
| 28 Feb 2024 | 35.65 | 35.85 | 35.15 | 35.15 | 35.15 | - |
| 27 Feb 2024 | 35.55 | 35.75 | 35.55 | 35.70 | 35.70 | - |
| 26 Feb 2024 | 35.65 | 35.70 | 35.25 | 35.60 | 35.60 | - |
| 23 Feb 2024 | 36.20 | 36.20 | 35.95 | 36.00 | 36.00 | - |
| 22 Feb 2024 | 36.40 | 36.50 | 36.15 | 36.15 | 36.15 | - |
| 21 Feb 2024 | 35.90 | 36.15 | 35.90 | 36.00 | 36.00 | - |
| 20 Feb 2024 | 36.35 | 36.35 | 35.55 | 35.80 | 35.80 | - |
| 19 Feb 2024 | 37.60 | 37.60 | 36.65 | 36.65 | 36.65 | - |
| 16 Feb 2024 | 37.10 | 37.75 | 37.10 | 37.75 | 37.75 | - |
| 15 Feb 2024 | 36.95 | 37.25 | 36.95 | 37.00 | 37.00 | - |
| 14 Feb 2024 | 35.60 | 36.60 | 35.50 | 36.60 | 36.60 | - |
| 13 Feb 2024 | 36.10 | 36.45 | 35.75 | 35.80 | 35.80 | - |
| 12 Feb 2024 | 35.70 | 36.65 | 35.70 | 36.30 | 36.30 | - |
| 09 Feb 2024 | 35.80 | 35.85 | 35.30 | 35.30 | 35.30 | - |
| 08 Feb 2024 | 35.55 | 36.10 | 35.55 | 35.80 | 35.80 | - |
| 07 Feb 2024 | 34.90 | 35.90 | 34.90 | 35.65 | 35.65 | - |
| 06 Feb 2024 | 34.80 | 34.95 | 34.70 | 34.95 | 34.95 | - |
| 05 Feb 2024 | 34.05 | 34.95 | 34.05 | 34.70 | 34.70 | - |
| 02 Feb 2024 | 33.80 | 33.90 | 33.65 | 33.75 | 33.75 | 180 |
| 01 Feb 2024 | 33.55 | 33.95 | 33.55 | 33.95 | 33.95 | - |
| 31 Jan 2024 | 33.65 | 33.75 | 33.35 | 33.75 | 33.75 | - |
| 30 Jan 2024 | 33.60 | 33.95 | 33.60 | 33.85 | 33.85 | - |
| 29 Jan 2024 | 33.40 | 33.75 | 32.85 | 33.70 | 33.70 | - |
| 26 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 25 Jan 2024 | 31.00 | 31.30 | 31.00 | 31.15 | 31.15 | - |
| 24 Jan 2024 | 31.30 | 31.55 | 30.75 | 30.75 | 30.75 | - |
| 23 Jan 2024 | 30.75 | 31.30 | 30.75 | 31.25 | 31.25 | - |
| 22 Jan 2024 | 30.75 | 31.00 | 30.65 | 30.65 | 30.65 | - |
| 19 Jan 2024 | 30.80 | 31.80 | 30.75 | 30.75 | 30.75 | - |
| 18 Jan 2024 | 30.85 | 31.15 | 30.60 | 31.15 | 31.15 | - |
| 17 Jan 2024 | 31.25 | 31.25 | 30.65 | 30.75 | 30.75 | - |
| 16 Jan 2024 | 32.35 | 32.35 | 31.75 | 31.75 | 31.75 | - |
| 15 Jan 2024 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | - |
| 12 Jan 2024 | 33.20 | 33.25 | 32.95 | 33.00 | 33.00 | - |
| 11 Jan 2024 | 33.65 | 33.90 | 33.50 | 33.50 | 33.50 | - |
| 10 Jan 2024 | 33.05 | 33.45 | 33.05 | 33.30 | 33.30 | - |
| 09 Jan 2024 | 33.50 | 33.55 | 33.35 | 33.50 | 33.50 | - |
| 08 Jan 2024 | 33.20 | 33.65 | 33.00 | 33.65 | 33.65 | - |
| 05 Jan 2024 | 33.65 | 33.65 | 33.30 | 33.45 | 33.45 | - |
| 04 Jan 2024 | 33.50 | 33.95 | 33.50 | 33.95 | 33.95 | - |
| 03 Jan 2024 | 34.55 | 34.60 | 33.55 | 33.55 | 33.55 | - |
| 02 Jan 2024 | 34.95 | 35.40 | 34.60 | 34.80 | 34.80 | - |
| 29 Dec 2023 | 35.10 | 35.20 | 35.10 | 35.20 | 35.20 | - |
| 28 Dec 2023 | 35.65 | 35.80 | 35.30 | 35.35 | 35.35 | - |
| 27 Dec 2023 | 35.40 | 35.90 | 35.40 | 35.75 | 35.75 | - |
| 22 Dec 2023 | 35.15 | 35.35 | 35.15 | 35.30 | 35.30 | - |
| 21 Dec 2023 | 34.55 | 35.25 | 34.55 | 35.15 | 35.15 | - |
| 20 Dec 2023 | 34.70 | 34.85 | 34.55 | 34.55 | 34.55 | - |
| 19 Dec 2023 | 34.55 | 35.00 | 34.55 | 34.60 | 34.60 | - |
| 18 Dec 2023 | 34.40 | 34.75 | 34.35 | 34.60 | 34.60 | - |
| 15 Dec 2023 | 34.10 | 34.95 | 34.10 | 34.55 | 34.55 | - |
| 14 Dec 2023 | 33.35 | 34.50 | 33.35 | 34.45 | 34.45 | - |
| 13 Dec 2023 | 32.85 | 33.40 | 32.85 | 33.10 | 33.10 | - |
| 12 Dec 2023 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | - |
| 11 Dec 2023 | 33.10 | 33.60 | 33.05 | 33.50 | 33.50 | - |
| 08 Dec 2023 | 32.15 | 33.25 | 32.15 | 33.25 | 33.25 | - |
| 07 Dec 2023 | 32.65 | 32.65 | 32.05 | 32.20 | 32.20 | - |
| 06 Dec 2023 | 32.45 | 32.75 | 32.25 | 32.75 | 32.75 | - |
| 05 Dec 2023 | 32.20 | 32.55 | 32.05 | 32.50 | 32.50 | - |
| 04 Dec 2023 | 33.15 | 33.20 | 32.65 | 32.65 | 32.65 | - |
| 01 Dec 2023 | 33.30 | 33.35 | 33.30 | 33.30 | 33.30 | - |
| 30 Nov 2023 | 33.30 | 33.55 | 33.05 | 33.25 | 33.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.