Mersen Historical Data - CBE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Mersen (CBE)
Mersen (CBE) Historical

Mersen (CBE)

38.75

0.25

( 0.65% )

Updated: 06:46:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715631960	39.15	0.65	1.69	39.15	39.15	39.15	41
1715372820	38.5	0.85	2.26	37.85	38.7	37.85	299
1715286420	37.65	0.5	1.35	37.65	37.65	37.65	20
1715200020	37.15	0.05	0.13	37.1	37.15	37.1	98
1715113620	37.1	0.2	0.54	37.1	37.1	37.1	102
1715027220	36.9	1.35	3.80	36.1	37	36.1	509
1714768020	35.549999	0.75	2.16	35.549999	35.549999	35.549999	410
1714681560	34.799999	-0.85	-2.38	34.799999	34.799999	34.799999	2
1714508820	35.65	0	0.00	35.65	35.65	35.65	100
1714422420	35.65	0.2	0.56	35.65	35.65	35.65	10
1714163220	35.45	0	0.00	35.45	35.45	35.45	0
1714076820	35.45	0.8	2.31	35.45	35.45	35.45	2
1713990420	34.65	0.4	1.17	34.65	34.65	34.65	4
1713903960	34.25	-0.15	-0.44	34.049999	34.25	34.049999	191
1713817560	34.4	0.4	1.18	34.4	34.4	34.4	43
1713558420	34	-0.55	-1.59	34	34	34	92
1713472020	34.549999	0.8	2.37	34.5	34.549999	34.5	38
1713385620	33.75	0	0.00	33.75	33.75	33.75	0
1713299220	33.75	-0.9	-2.60	34	34	33.75	9
1713212820	34.65	-1.35	-3.75	35.1	35.1	34.65	2361
1712953620	36	-0.2	-0.55	36.15	36.15	36	4051
1712867160	36.2	0	0.00	36.2	36.2	36.2	0
1712780760	36.2	0.2	0.56	36.2	36.2	36.2	4
1712694360	36	-0.2	-0.55	36	36	36	300
1712607960	36.2	0.35	0.98	35.799999	36.2	35.799999	18
1712348820	35.85	-0.6	-1.65	35.85	35.85	35.85	30
1712262360	36.45	0.45	1.25	36.45	36.45	36.45	379
1712175960	36	-0.4	-1.10	35.95	36	35.95	1084
1712089560	36.4	-0.1	-0.27	36.65	36.65	36.4	528
1711661220	36.5	0	0.00	36.5	36.5	36.5	0
1711574820	36.5	0.3	0.83	36.75	36.9	36.5	136
1711488360	36.2	0.35	0.98	36.2	36.2	36.2	70
1711401960	35.85	0	0.00	35.85	35.85	35.85	0
1711142760	35.85	0.5	1.41	35.85	35.85	35.85	139
1711056360	35.35	0.05	0.14	35.35	35.35	35.35	4
1710969960	35.299999	-0.3	-0.84	35.299999	35.299999	35.299999	2
1710883560	35.6	-0.8	-2.20	35.85	35.85	35.6	243
1710797160	36.4	0	0.00	36.4	36.4	36.4	0
1710537960	36.4	-0.2	-0.55	36.25	36.4	36.25	218
1710451620	36.6	-0.1	-0.27	37.35	38	36.6	111
1710365160	36.7	0.55	1.52	38.4	38.4	36.7	242
1710278760	36.15	0.85	2.41	35.35	36.15	35.35	259
1710192420	35.299999	0.1	0.28	35.299999	35.299999	35.299999	201
1709933160	35.2	0.2	0.57	35.2	35.2	35.2	2
1709846760	35	-0.6	-1.69	35	35.1	35	143
1709760360	35.6	0.75	2.15	35.4	35.6	35.4	19
1709673960	34.85	0	0.00	34.85	34.85	34.85	143
1709587560	34.85	0	0.00	34.85	34.85	34.85	0
1709328360	34.85	-0.05	-0.14	34.85	34.85	34.85	22
1709241960	34.9	-0.15	-0.43	35.25	35.25	34.9	92
1709155560	35.049999	-0.65	-1.82	35.7	35.7	35.049999	179
1709069160	35.7	0	0.00	35.7	35.7	35.7	0
1708982760	35.7	-0.55	-1.52	35.7	35.7	35.7	69
1708723560	36.25	-0.15	-0.41	36.25	36.25	36.25	137
1708637220	36.4	0.4	1.11	36.45	36.45	36.4	353
1708550820	36	0	0.00	36	36	36	0
1708464420	36	-0.8	-2.17	36	36	36	80
1708377960	36.799999	-1.05	-2.77	37.65	37.65	36.799999	424
1708118760	37.85	0.7	1.88	37.5	37.9	37.5	241
1708032420	37.15	0.55	1.50	37.15	37.299999	37.049999	547
1707946020	36.6	0.95	2.66	35.549999	36.6	35.549999	185

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions