Eramet

ERMT
🏛️ germany →
56.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 70.70 71.15 70.70 71.15 0.0M
2021-12-29 70.00 71.15 69.95 71.15 0.0M
2021-12-28 71.50 71.50 70.75 70.75 0.0M
2021-12-27 71.70 71.70 71.55 71.55 0.0M
2021-12-23 70.35 70.35 70.35 70.35 0.0M
2021-12-22 69.00 69.00 69.00 69.00 0.0M
2021-12-21 69.80 69.95 68.85 69.90 0.0M
2021-12-20 70.15 70.20 70.15 70.20 0.0M
2021-12-17 73.40 73.80 72.80 72.80 0.0M
2021-12-16 69.80 69.80 69.80 69.80 0.0M
2021-12-15 70.90 70.90 70.90 70.90 0.0M
2021-12-14 70.75 70.95 70.75 70.95 0.0M
2021-12-13 74.45 74.45 71.50 71.50 0.0M
2021-12-10 73.85 73.85 73.85 73.85 0.0M
2021-12-09 74.40 74.40 74.40 74.40 0.0M
2021-12-08 74.90 74.90 74.90 74.90 0.0M
2021-12-07 70.80 73.60 70.80 73.60 0.0M
2021-12-06 69.70 70.70 69.70 70.40 0.0M
2021-12-03 70.45 70.45 69.00 69.15 0.0M
2021-12-02 69.40 69.40 69.40 69.40 0.0M
2021-12-01 68.95 71.20 68.95 71.20 0.0M
2021-11-30 66.35 66.35 66.35 66.35 0.0M
2021-11-29 68.50 69.30 68.50 69.30 0.0M
2021-11-26 74.70 74.70 68.30 68.50 0.0M
2021-11-25 75.30 75.30 75.30 75.30 0.0M
2021-11-24 72.10 75.55 72.10 75.25 0.0M
2021-11-23 71.50 71.70 71.50 71.60 0.0M
2021-11-22 70.00 72.30 70.00 72.30 0.0M
2021-11-19 71.55 71.55 69.70 69.80 0.0M
2021-11-18 71.80 71.80 70.10 70.10 0.0M
2021-11-17 71.65 71.90 71.65 71.90 0.0M
2021-11-16 71.20 71.85 71.20 71.85 0.0M
2021-11-15 73.65 73.65 70.20 70.55 0.0M
2021-11-12 73.05 73.05 71.95 72.40 0.0M
2021-11-11 68.90 68.90 68.90 68.90 0.0M
2021-11-10 69.20 69.20 67.80 67.80 0.0M
2021-11-09 71.70 71.70 69.60 69.60 0.0M
2021-11-08 67.80 71.25 67.80 71.25 0.0M
2021-11-05 68.05 68.05 67.10 67.10 0.0M
2021-11-04 69.10 69.10 67.95 67.95 0.0M
2021-11-03 69.40 70.80 68.80 68.80 0.0M
2021-11-02 73.00 73.00 69.45 69.70 0.0M
2021-11-01 72.15 73.40 72.15 72.90 0.0M
2021-10-29 71.45 72.00 71.45 72.00 0.0M
2021-10-28 72.25 72.25 71.40 71.50 0.0M
2021-10-27 75.45 75.45 72.60 72.60 0.0M
2021-10-26 83.55 83.55 75.75 75.75 0.0M
2021-10-25 84.95 84.95 81.10 83.55 0.0M
2021-10-22 81.90 84.40 81.90 83.80 0.0M
2021-10-21 81.75 82.35 80.20 81.90 0.0M
2021-10-20 83.15 83.15 81.35 81.90 0.0M
2021-10-19 85.40 85.50 82.50 82.50 0.0M
2021-10-18 85.50 86.70 83.95 85.55 0.0M
2021-10-15 79.75 87.15 79.75 85.05 0.0M
2021-10-14 76.90 79.00 76.50 78.35 0.0M
2021-10-13 77.30 77.80 75.80 76.75 0.0M
2021-10-12 74.30 76.95 74.30 76.90 0.0M
2021-10-11 69.60 76.10 69.60 76.10 0.0M
2021-10-08 66.95 70.80 66.95 70.80 0.0M
2021-10-07 67.35 67.55 66.60 67.55 0.0M
2021-10-06 62.20 66.35 62.20 66.35 0.0M
2021-10-05 61.60 61.60 60.65 60.65 0.0M
2021-10-04 63.55 63.55 62.75 62.75 0.0M
2021-10-01 64.20 64.20 64.00 64.00 0.0M
2021-09-30 65.25 65.25 65.25 65.25 0.0M
2021-09-29 64.95 65.30 64.95 65.30 0.0M
2021-09-28 66.00 66.00 65.00 65.20 0.0M
2021-09-27 66.45 66.45 65.55 65.55 0.0M
2021-09-24 66.45 66.45 66.20 66.20 0.0M
2021-09-23 65.10 66.00 65.10 66.00 0.0M
2021-09-22 62.60 65.85 62.60 65.25 0.0M
2021-09-21 64.15 64.15 62.55 62.55 0.0M
2021-09-20 66.10 66.10 63.60 64.60 0.0M
2021-09-17 67.50 67.55 67.50 67.50 0.0M
2021-09-16 68.45 68.45 68.25 68.25 0.0M
2021-09-15 68.10 68.50 68.10 68.50 0.0M
2021-09-14 68.45 68.45 68.25 68.25 0.0M
2021-09-13 67.95 67.95 67.95 67.95 0.0M
2021-09-10 67.40 69.00 67.40 69.00 0.0M
2021-09-09 65.90 66.55 65.90 66.20 0.0M
2021-09-08 68.10 68.10 67.00 67.00 0.0M
2021-09-07 67.65 68.65 67.65 68.65 0.0M
2021-09-06 68.10 68.10 68.10 68.10 0.0M
2021-09-03 68.60 68.60 68.25 68.25 0.0M
2021-09-02 68.00 68.95 68.00 68.95 0.0M
2021-09-01 68.65 68.65 68.00 68.00 0.0M
2021-08-31 69.80 69.80 68.90 68.90 0.0M
2021-08-30 69.70 70.80 69.70 70.40 0.0M
2021-08-27 67.80 67.80 67.80 67.80 0.0M
2021-08-26 67.55 67.55 67.45 67.45 0.0M
2021-08-25 67.25 67.25 67.25 67.25 0.0M
2021-08-24 66.60 67.60 66.60 67.60 0.0M
2021-08-23 66.65 66.65 66.15 66.15 0.0M
2021-08-20 66.80 66.80 65.80 65.80 0.0M
2021-08-19 67.20 67.65 67.20 67.65 0.0M
2021-08-18 72.15 72.15 72.15 72.15 0.0M
2021-08-17 73.95 73.95 73.95 73.95 0.0M
2021-08-16 75.60 75.60 73.60 73.60 0.0M
2021-08-13 72.20 75.70 72.20 75.70 0.0M
2021-08-12 70.40 72.65 70.40 72.35 0.0M
2021-08-11 67.80 70.00 67.80 70.00 0.0M
2021-08-10 67.80 67.80 67.30 67.30 0.0M
2021-08-09 67.75 67.75 67.75 67.75 0.0M
2021-08-06 67.45 67.85 67.45 67.85 0.0M
2021-08-05 68.65 68.65 67.80 67.80 0.0M
2021-08-04 67.35 68.70 67.35 68.70 0.0M
2021-08-03 67.40 67.45 67.40 67.45 0.0M
2021-08-02 67.15 68.80 67.15 68.80 0.0M
2021-07-30 69.15 69.15 67.45 67.50 0.0M
2021-07-29 71.00 73.45 69.55 70.50 0.0M
2021-07-28 67.70 73.90 67.70 72.00 0.0M
2021-07-27 67.80 68.05 67.80 68.05 0.0M
2021-07-26 65.75 67.00 65.75 67.00 0.0M
2021-07-23 64.30 65.85 64.30 65.85 0.0M
2021-07-22 63.95 64.80 63.95 64.40 0.0M
2021-07-21 60.45 60.45 60.45 60.45 0.0M
2021-07-20 59.75 60.65 59.75 60.65 0.0M
2021-07-19 61.30 61.30 59.55 59.55 0.0M
2021-07-16 64.55 65.15 62.10 62.10 0.0M
2021-07-15 63.45 64.30 63.45 64.30 0.0M
2021-07-14 63.00 63.00 63.00 63.00 0.0M
2021-07-13 62.35 63.40 62.35 63.40 0.0M
2021-07-12 61.20 61.95 61.20 61.95 0.0M
2021-07-09 57.50 60.60 57.50 60.60 0.0M
2021-07-08 56.90 56.90 56.00 56.00 0.0M
2021-07-07 55.05 55.05 55.05 55.05 0.0M
2021-07-06 57.80 57.80 55.60 55.60 0.0M
2021-07-05 56.30 57.80 56.30 57.80 0.0M
2021-07-02 56.30 56.35 56.30 56.35 0.0M
2021-07-01 55.25 56.45 55.25 56.45 0.0M
2021-06-30 55.10 55.20 55.10 55.20 0.0M
2021-06-29 53.20 55.20 53.20 55.20 0.0M
2021-06-28 54.10 54.10 54.05 54.05 0.0M
2021-06-25 53.55 54.25 53.55 54.25 0.0M
2021-06-24 52.75 53.05 52.75 53.05 0.0M
2021-06-23 52.00 52.85 52.00 52.85 0.0M
2021-06-22 51.10 51.45 51.10 51.45 0.0M
2021-06-21 50.10 50.10 49.52 49.52 0.0M
2021-06-18 51.35 51.35 50.15 50.15 0.0M
2021-06-17 53.35 53.50 53.35 53.50 0.0M
2021-06-16 54.55 54.55 54.55 54.55 0.0M
2021-06-15 56.70 56.70 54.75 54.75 0.0M
2021-06-14 55.80 56.55 55.80 56.55 0.0M
2021-06-11 54.20 55.15 54.20 55.15 0.0M
2021-06-10 54.40 54.65 54.20 54.65 0.0M
2021-06-09 54.80 54.80 54.15 54.60 0.0M
2021-06-08 55.70 55.70 54.60 54.60 0.0M
2021-06-07 58.80 58.80 56.05 56.05 0.0M
2021-06-04 59.45 59.45 59.45 59.45 0.0M
2021-06-03 61.60 61.60 61.60 61.60 0.0M
2021-06-02 61.25 61.40 61.25 61.40 0.0M
2021-06-01 59.40 61.60 59.40 61.60 0.0M
2021-05-31 58.95 59.40 58.95 59.40 0.0M
2021-05-28 59.70 59.70 59.05 59.05 0.0M
2021-05-27 56.20 59.10 56.20 59.10 0.0M
2021-05-26 56.55 56.95 55.80 55.80 0.0M
2021-05-25 58.00 58.00 56.90 56.90 0.0M
2021-05-21 59.00 59.00 58.25 58.25 0.0M
2021-05-20 60.45 60.45 60.45 60.45 0.0M
2021-05-19 62.15 62.15 60.05 60.05 0.0M
2021-05-18 63.45 64.65 62.85 62.85 0.0M
2021-05-17 63.05 63.05 63.05 63.05 0.0M
2021-05-14 62.70 63.15 62.70 63.15 0.0M
2021-05-13 65.15 65.15 63.35 64.65 0.0M
2021-05-12 68.65 68.65 68.65 68.65 0.0M
2021-05-11 66.90 68.55 66.90 68.55 0.0M
2021-05-10 65.90 68.00 65.90 68.00 0.0M
2021-05-07 65.80 65.80 65.65 65.65 0.0M
2021-05-06 64.60 65.55 64.60 65.55 0.0M
2021-05-05 61.20 64.95 61.20 64.95 0.0M
2021-05-04 60.60 60.60 60.60 60.60 0.0M
2021-05-03 60.30 60.55 60.00 60.55 0.0M
2021-04-30 62.05 62.05 62.05 62.05 0.0M
2021-04-29 61.65 61.65 61.65 61.65 0.0M
2021-04-28 60.00 60.00 60.00 60.00 0.0M
2021-04-27 60.20 60.20 60.20 60.20 0.0M
2021-04-26 57.10 57.60 57.10 57.60 0.0M
2021-04-23 56.00 56.00 56.00 56.00 0.0M
2021-04-22 56.85 56.85 56.85 56.85 0.0M
2021-04-21 56.45 56.45 56.00 56.00 0.0M
2021-04-20 59.80 59.80 56.60 56.60 0.0M
2021-04-19 60.15 60.15 59.95 59.95 0.0M
2021-04-16 59.65 59.65 59.65 59.65 0.0M
2021-04-15 60.50 60.50 60.50 60.50 0.0M
2021-04-14 59.45 59.45 59.45 59.45 0.0M
2021-04-13 59.35 59.35 59.35 59.35 0.0M
2021-04-12 59.85 59.85 59.85 59.85 0.0M
2021-04-09 61.65 61.65 61.65 61.65 0.0M
2021-04-08 62.20 63.05 62.20 63.05 0.0M
2021-04-07 60.80 60.80 60.80 60.80 0.0M
2021-04-06 59.70 60.85 59.70 60.85 0.0M
2021-04-01 60.35 60.35 59.85 59.85 0.0M
2021-03-31 56.38 60.32 56.38 60.32 0.0M
2021-03-30 55.86 56.40 55.86 56.40 0.0M
2021-03-29 56.12 56.14 56.12 56.12 0.0M
2021-03-26 53.84 53.84 53.84 53.84 0.0M
2021-03-25 54.14 54.14 52.04 52.04 0.0M
2021-03-24 53.74 54.44 53.74 54.44 0.0M
2021-03-23 55.20 55.20 53.78 53.78 0.0M
2021-03-22 55.32 55.32 55.32 55.32 0.0M
2021-03-19 57.22 57.22 57.22 57.22 0.0M
2021-03-18 55.92 55.92 55.92 55.92 0.0M
2021-03-17 55.98 55.98 55.98 55.98 0.0M
2021-03-16 56.88 56.88 56.88 56.88 0.0M
2021-03-15 57.54 57.54 57.54 57.54 0.0M
2021-03-12 57.50 57.50 57.50 57.50 0.0M
2021-03-11 55.48 57.74 55.48 57.74 0.0M
2021-03-10 56.58 56.58 55.64 55.64 0.0M
2021-03-09 58.52 58.52 58.52 58.52 0.0M
2021-03-08 60.36 60.36 59.30 59.30 0.0M
2021-03-05 58.78 59.84 58.78 59.84 0.0M
2021-03-04 63.52 63.52 61.06 61.16 0.0M
2021-03-03 64.88 64.88 64.24 64.24 0.0M
2021-03-02 62.54 62.54 62.54 62.54 0.0M
2021-03-01 61.60 61.60 61.60 61.60 0.0M
2021-02-26 61.90 61.90 61.90 61.90 0.0M
2021-02-25 61.88 61.88 61.88 61.88 0.0M
2021-02-24 62.66 62.66 62.66 62.66 0.0M
2021-02-23 63.22 63.22 61.86 62.70 0.0M
2021-02-22 63.14 65.80 63.14 63.66 0.0M
2021-02-19 60.18 60.40 60.18 60.40 0.0M
2021-02-18 56.84 60.52 56.84 60.00 0.0M
2021-02-17 53.68 58.48 53.68 58.40 0.0M
2021-02-16 50.88 50.88 49.62 49.62 0.0M
2021-02-15 50.90 51.46 50.90 51.16 0.0M
2021-02-12 51.24 51.24 51.24 51.24 0.0M
2021-02-11 51.76 51.76 51.76 51.76 0.0M
2021-02-10 48.99 49.34 48.99 49.34 0.0M
2021-02-09 48.79 49.16 48.79 49.16 0.0M
2021-02-08 47.75 48.48 47.75 48.48 0.0M
2021-02-05 45.86 45.95 45.86 45.95 0.0M
2021-02-04 45.96 46.28 45.96 46.28 0.0M
2021-02-03 45.59 45.83 45.59 45.83 0.0M
2021-02-02 45.75 45.75 45.75 45.75 0.0M
2021-02-01 44.86 45.91 44.86 45.91 0.0M
2021-01-29 44.92 45.08 44.92 45.08 0.0M
2021-01-28 44.66 46.33 44.66 46.33 0.0M
2021-01-27 44.86 44.86 44.86 44.86 0.0M
2021-01-26 45.07 45.07 44.47 44.47 0.0M
2021-01-25 46.73 46.73 46.73 46.73 0.0M
2021-01-22 46.96 46.96 46.96 46.96 0.0M
2021-01-21 47.58 47.58 47.58 47.58 0.0M
2021-01-20 42.82 42.82 42.82 42.82 0.0M
2021-01-19 43.09 43.09 43.09 43.09 0.0M
2021-01-18 42.04 42.04 42.04 42.04 0.0M
2021-01-15 43.72 43.72 43.72 43.72 0.0M
2021-01-14 44.51 44.75 44.51 44.75 0.0M
2021-01-13 42.22 44.14 42.22 44.10 0.0M
2021-01-12 45.90 45.90 41.76 42.80 0.0M
2021-01-11 47.64 47.64 47.64 47.64 0.0M
2021-01-08 48.95 48.95 48.95 48.95 0.0M
2021-01-07 47.63 49.72 47.63 48.99 0.0M
2021-01-06 46.61 47.66 46.61 47.66 0.0M
2021-01-05 45.64 46.28 45.64 46.28 0.0M
2021-01-04 45.75 45.82 45.26 45.26 0.0M