Eramet

ERMT
🏛️ germany →
55.85
Last Update: 2025-10-02
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
2022-12-30 85.70 85.70 85.70 85.70 0.0M
2022-12-29 85.40 86.70 85.40 86.70 0.0M
2022-12-28 83.90 85.20 83.90 85.20 0.0M
2022-12-27 83.60 84.80 83.60 84.80 0.0M
2022-12-23 83.50 83.50 82.85 82.85 0.0M
2022-12-22 84.40 84.40 83.30 83.30 0.0M
2022-12-21 82.65 84.10 82.65 84.10 0.0M
2022-12-20 79.60 82.30 79.60 82.30 0.0M
2022-12-19 78.35 79.90 78.35 79.90 0.0M
2022-12-16 78.80 79.00 78.80 79.00 0.0M
2022-12-15 79.65 79.75 79.45 79.45 0.0M
2022-12-14 81.80 81.80 80.50 80.50 0.0M
2022-12-13 80.15 83.30 80.15 83.30 0.0M
2022-12-12 82.05 82.05 80.00 80.50 0.0M
2022-12-09 83.15 83.90 83.15 83.90 0.0M
2022-12-08 80.75 83.20 80.75 83.00 0.0M
2022-12-07 81.25 81.25 81.10 81.10 0.0M
2022-12-06 80.90 80.95 80.55 80.95 0.0M
2022-12-05 80.00 84.15 79.90 81.60 0.0M
2022-12-02 79.85 79.85 79.85 79.85 0.0M
2022-12-01 82.00 82.00 79.05 79.05 0.0M
2022-11-30 79.05 81.60 78.30 81.60 0.0M
2022-11-29 75.50 78.15 75.50 78.15 0.0M
2022-11-28 74.55 75.40 74.55 75.40 0.0M
2022-11-25 77.75 77.75 76.40 76.55 0.0M
2022-11-24 78.95 78.95 77.35 78.10 0.0M
2022-11-23 76.20 77.50 76.20 77.50 0.0M
2022-11-22 71.35 74.10 71.35 74.10 0.0M
2022-11-21 73.80 74.70 72.00 72.00 0.0M
2022-11-18 75.75 76.15 73.80 73.80 0.0M
2022-11-17 77.00 77.10 75.25 75.50 0.0M
2022-11-16 81.60 81.60 78.05 78.05 0.0M
2022-11-15 78.15 82.60 78.15 82.60 0.0M
2022-11-14 77.85 78.85 77.65 77.65 0.0M
2022-11-11 75.60 78.10 75.60 77.50 0.0M
2022-11-10 73.40 74.55 73.40 74.55 0.0M
2022-11-09 75.00 75.00 74.10 74.10 0.0M
2022-11-08 75.45 75.45 74.10 74.10 0.0M
2022-11-07 76.00 76.00 75.60 75.85 0.0M
2022-11-04 70.50 75.60 70.50 75.60 0.0M
2022-11-03 66.80 67.75 66.80 67.75 0.0M
2022-11-02 70.00 70.00 68.00 68.00 0.0M
2022-11-01 68.60 69.85 68.60 69.85 0.0M
2022-10-31 65.05 65.50 65.05 65.50 0.0M
2022-10-28 67.20 67.20 67.10 67.10 0.0M
2022-10-27 67.35 67.35 67.35 67.35 0.0M
2022-10-26 62.70 67.60 62.70 67.60 0.0M
2022-10-25 63.35 63.35 62.45 62.45 0.0M
2022-10-24 63.90 63.90 63.60 63.60 0.0M
2022-10-21 64.05 64.05 63.40 63.40 0.0M
2022-10-20 63.40 63.40 63.30 63.30 0.0M
2022-10-19 63.20 63.40 63.00 63.40 0.0M
2022-10-18 64.50 65.45 64.05 64.05 0.0M
2022-10-17 62.00 63.85 62.00 63.85 0.0M
2022-10-14 66.20 66.20 63.25 63.25 0.0M
2022-10-13 65.55 65.55 63.65 63.65 0.0M
2022-10-12 67.80 67.80 65.30 65.30 0.0M
2022-10-11 69.45 70.00 68.40 68.40 0.0M
2022-10-10 67.50 70.15 67.50 70.15 0.0M
2022-10-07 69.15 69.15 68.05 68.85 0.0M
2022-10-06 83.85 83.85 68.40 68.40 0.0M
2022-10-05 86.70 86.70 84.15 84.15 0.0M
2022-10-04 84.80 85.95 84.80 85.95 0.0M
2022-10-03 80.15 83.50 80.15 83.50 0.0M
2022-09-30 79.85 80.50 79.80 80.50 0.0M
2022-09-29 80.40 80.40 78.75 79.05 0.0M
2022-09-28 79.90 80.25 76.85 80.25 0.0M
2022-09-27 78.55 80.45 78.55 80.45 0.0M
2022-09-26 76.30 79.00 76.30 79.00 0.0M
2022-09-23 80.65 80.65 77.20 77.20 0.0M
2022-09-22 82.35 82.35 81.10 81.10 0.0M
2022-09-21 83.65 85.00 82.95 82.95 0.0M
2022-09-20 85.90 85.90 83.55 83.55 0.0M
2022-09-19 84.60 84.90 84.60 84.90 0.0M
2022-09-16 83.50 84.05 83.50 84.05 0.0M
2022-09-15 84.65 84.75 84.65 84.75 0.0M
2022-09-14 83.15 85.95 83.15 85.95 0.0M
2022-09-13 85.25 85.25 84.75 84.75 0.0M
2022-09-12 84.20 86.00 84.20 86.00 0.0M
2022-09-09 79.05 85.45 79.05 84.10 0.0M
2022-09-08 78.00 79.10 77.95 79.10 0.0M
2022-09-07 78.15 78.35 78.10 78.35 0.0M
2022-09-06 79.40 79.40 78.65 79.35 0.0M
2022-09-05 79.55 81.05 79.55 81.05 0.0M
2022-09-02 79.15 80.80 79.15 80.80 0.0M
2022-09-01 84.60 84.60 79.65 80.00 0.0M
2022-08-31 87.45 87.45 85.15 85.15 0.0M
2022-08-30 93.25 93.25 90.05 90.05 0.0M
2022-08-29 99.15 99.15 93.50 93.50 0.0M
2022-08-26 103.70 103.70 100.60 100.60 0.0M
2022-08-25 104.40 104.40 102.80 102.80 0.0M
2022-08-24 103.90 103.90 102.10 102.10 0.0M
2022-08-23 100.70 102.50 100.70 102.50 0.0M
2022-08-22 102.60 102.60 100.70 100.70 0.0M
2022-08-19 107.40 107.40 103.00 104.70 0.0M
2022-08-18 103.50 106.60 103.50 106.60 0.0M
2022-08-17 108.90 108.90 106.40 106.40 0.0M
2022-08-16 99.70 106.80 99.70 106.80 0.0M
2022-08-15 102.70 102.70 100.00 100.00 0.0M
2022-08-12 104.20 104.20 102.20 102.20 0.0M
2022-08-11 101.80 103.10 101.80 102.90 0.0M
2022-08-10 98.80 100.10 98.80 100.00 0.0M
2022-08-09 98.80 99.40 98.60 99.40 0.0M
2022-08-08 99.50 100.80 99.00 100.20 0.0M
2022-08-05 96.80 97.70 96.80 97.70 0.0M
2022-08-04 95.40 95.40 95.40 95.40 0.0M
2022-08-03 97.30 97.75 97.30 97.75 0.0M
2022-08-02 99.95 99.95 99.95 99.95 0.0M
2022-08-01 102.20 102.20 100.90 100.90 0.0M
2022-07-29 103.10 103.10 102.30 102.30 0.0M
2022-07-28 99.55 103.10 99.55 102.10 0.0M
2022-07-27 94.70 95.40 94.55 95.40 0.0M
2022-07-26 96.10 97.40 95.75 95.75 0.0M
2022-07-25 89.80 94.85 89.80 94.55 0.0M
2022-07-22 90.10 90.30 90.10 90.30 0.0M
2022-07-21 92.25 92.25 92.25 92.25 0.0M
2022-07-20 90.65 92.45 90.65 92.45 0.0M
2022-07-19 89.20 90.85 89.20 90.85 0.0M
2022-07-18 87.85 87.85 87.85 87.85 0.0M
2022-07-15 87.90 87.90 86.10 86.10 0.0M
2022-07-14 85.60 86.90 85.60 86.90 0.0M
2022-07-13 86.65 86.65 86.65 86.65 0.0M
2022-07-12 86.95 86.95 85.55 85.55 0.0M
2022-07-11 88.95 88.95 87.70 87.70 0.0M
2022-07-08 91.00 91.00 91.00 91.00 0.0M
2022-07-07 86.65 86.65 86.65 86.65 0.0M
2022-07-06 88.05 88.05 86.60 86.60 0.0M
2022-07-05 96.95 96.95 96.95 96.95 0.0M
2022-07-04 95.00 95.00 95.00 95.00 0.0M
2022-07-01 97.90 97.90 97.90 97.90 0.0M
2022-06-30 99.95 99.95 97.80 98.00 0.0M
2022-06-29 100.50 102.60 100.50 102.60 0.0M
2022-06-28 101.30 101.30 101.30 101.30 0.0M
2022-06-27 100.40 100.50 100.40 100.50 0.0M
2022-06-24 97.95 97.95 97.95 97.95 0.0M
2022-06-23 103.10 103.10 99.50 100.20 0.0M
2022-06-22 108.80 108.80 108.80 108.80 0.0M
2022-06-21 103.70 103.70 103.70 103.70 0.0M
2022-06-20 103.30 104.60 103.30 104.60 0.0M
2022-06-17 105.20 109.20 105.20 106.90 0.0M
2022-06-16 114.10 114.10 114.10 114.10 0.0M
2022-06-15 109.60 110.50 109.60 110.50 0.0M
2022-06-14 112.00 112.00 112.00 112.00 0.0M
2022-06-13 117.70 118.10 109.60 109.60 0.0M
2022-06-10 125.50 125.50 125.50 125.50 0.0M
2022-06-09 133.60 133.60 131.30 131.30 0.0M
2022-06-08 141.30 141.30 141.30 141.30 0.0M
2022-06-07 141.60 141.60 141.60 141.60 0.0M
2022-06-06 142.60 142.60 139.80 139.80 0.0M
2022-06-03 143.50 143.50 142.20 142.20 0.0M
2022-06-02 138.20 145.90 138.20 145.90 0.0M
2022-06-01 140.20 140.70 137.70 139.00 0.0M
2022-05-31 146.90 146.90 140.00 140.00 0.0M
2022-05-30 145.10 146.70 145.10 146.70 0.0M
2022-05-27 141.90 146.80 141.90 146.80 0.0M
2022-05-26 139.60 139.60 139.60 139.60 0.0M
2022-05-25 141.20 141.20 139.20 139.20 0.0M
2022-05-24 140.80 141.20 140.80 141.10 0.0M
2022-05-23 135.80 141.70 135.80 141.70 0.0M
2022-05-20 137.40 137.40 136.00 137.00 0.0M
2022-05-19 130.30 133.30 130.30 133.30 0.0M
2022-05-18 129.70 133.90 129.70 131.80 0.0M
2022-05-17 123.30 126.80 123.30 126.80 0.0M
2022-05-16 119.20 120.70 119.20 120.70 0.0M
2022-05-13 117.10 119.30 117.10 119.30 0.0M
2022-05-12 117.60 117.90 116.50 117.90 0.0M
2022-05-11 117.00 121.60 117.00 121.60 0.0M
2022-05-10 117.20 117.20 116.60 116.60 0.0M
2022-05-09 125.20 125.20 118.70 118.70 0.0M
2022-05-06 123.10 123.50 123.10 123.50 0.0M
2022-05-05 127.80 130.10 127.80 130.10 0.0M
2022-05-04 125.00 125.00 124.50 124.90 0.0M
2022-05-03 125.90 125.90 124.60 124.60 0.0M
2022-05-02 125.90 126.50 125.90 126.50 0.0M
2022-04-29 128.80 128.80 128.50 128.50 0.0M
2022-04-28 142.50 142.50 142.50 142.50 0.0M
2022-04-27 133.00 140.40 133.00 140.30 0.0M
2022-04-26 133.70 134.50 133.70 134.50 0.0M
2022-04-25 132.40 133.10 129.00 131.10 0.0M
2022-04-22 145.90 145.90 135.30 135.30 0.0M
2022-04-21 147.10 147.20 147.10 147.20 0.0M
2022-04-20 147.50 147.50 146.30 146.30 0.0M
2022-04-19 152.30 155.50 152.30 152.40 0.0M
2022-04-14 157.40 157.40 151.70 151.90 0.0M
2022-04-13 153.80 156.50 153.80 156.50 0.0M
2022-04-12 145.50 153.30 145.50 153.30 0.0M
2022-04-11 153.30 153.30 153.30 153.30 0.0M
2022-04-08 152.30 155.00 152.30 152.60 0.0M
2022-04-07 152.30 152.30 147.80 148.10 0.0M
2022-04-06 157.00 157.00 150.40 150.40 0.0M
2022-04-05 155.00 155.60 153.50 155.60 0.0M
2022-04-04 155.20 159.40 155.20 156.40 0.0M
2022-04-01 149.20 153.30 149.20 153.30 0.0M
2022-03-31 149.30 152.30 149.20 149.20 0.0M
2022-03-30 144.70 149.10 144.70 149.10 0.0M
2022-03-29 148.90 148.90 140.60 145.90 0.0M
2022-03-28 160.70 164.10 148.00 148.30 0.0M
2022-03-25 153.60 159.80 153.60 159.40 0.0M
2022-03-24 149.20 152.70 149.20 151.90 0.0M
2022-03-23 144.10 149.70 144.10 149.20 0.0M
2022-03-22 143.80 145.30 142.10 142.10 0.0M
2022-03-21 129.90 144.00 129.90 144.00 0.0M
2022-03-18 126.10 129.20 126.10 129.20 0.0M
2022-03-17 122.50 124.90 122.50 124.90 0.0M
2022-03-16 121.50 121.70 120.80 121.00 0.0M
2022-03-15 123.00 123.00 118.50 121.10 0.0M
2022-03-14 130.00 130.00 121.10 126.20 0.0M
2022-03-11 132.80 132.80 129.40 129.40 0.0M
2022-03-10 134.90 134.90 131.30 133.10 0.0M
2022-03-09 133.00 141.10 131.30 136.40 0.0M
2022-03-08 133.50 138.90 129.00 133.10 0.0M
2022-03-07 111.50 111.50 111.50 111.50 0.0M
2022-03-04 116.10 116.10 112.90 112.90 0.0M
2022-03-03 117.10 121.70 116.40 116.40 0.0M
2022-03-02 111.30 117.10 111.30 117.10 0.0M
2022-03-01 118.20 118.20 115.00 115.00 0.0M
2022-02-28 116.40 116.40 116.40 116.40 0.0M
2022-02-25 109.80 116.40 109.80 116.40 0.0M
2022-02-24 108.00 108.00 105.60 106.00 0.0M
2022-02-23 111.30 111.30 106.30 107.80 0.0M
2022-02-22 103.00 111.20 100.80 110.90 0.0M
2022-02-21 107.80 107.80 102.50 104.20 0.0M
2022-02-18 107.30 107.40 106.90 106.90 0.0M
2022-02-17 109.50 109.50 109.50 109.50 0.0M
2022-02-16 105.80 109.20 105.80 109.20 0.0M
2022-02-15 108.10 108.10 105.60 105.60 0.0M
2022-02-14 108.10 108.20 108.00 108.20 0.0M
2022-02-11 105.90 109.00 105.90 108.90 0.0M
2022-02-10 104.10 107.30 104.10 107.30 0.0M
2022-02-09 96.05 103.80 96.05 103.80 0.0M
2022-02-08 95.90 97.15 95.90 97.15 0.0M
2022-02-07 93.80 95.55 93.80 95.55 0.0M
2022-02-04 96.55 96.55 94.00 94.00 0.0M
2022-02-03 95.45 97.50 95.00 96.00 0.0M
2022-02-02 95.40 95.40 94.15 94.15 0.0M
2022-02-01 92.00 93.20 92.00 93.15 0.0M
2022-01-31 92.55 92.55 91.10 91.10 0.0M
2022-01-28 93.80 93.95 92.15 92.15 0.0M
2022-01-27 89.85 94.50 89.85 94.35 0.0M
2022-01-26 89.00 92.40 89.00 92.10 0.0M
2022-01-25 88.20 91.00 88.10 89.45 0.0M
2022-01-24 91.85 91.85 87.25 87.25 0.0M
2022-01-21 93.10 93.60 93.00 93.00 0.0M
2022-01-20 94.00 96.80 94.00 95.50 0.0M
2022-01-19 87.95 94.20 87.95 94.10 0.0M
2022-01-18 87.55 89.50 87.55 89.00 0.0M
2022-01-17 84.65 84.65 84.65 84.65 0.0M
2022-01-14 83.15 84.70 82.90 84.70 0.0M
2022-01-13 81.50 83.10 81.50 83.10 0.0M
2022-01-12 77.90 82.30 77.90 81.90 0.0M
2022-01-11 77.10 77.10 76.40 76.40 0.0M
2022-01-10 78.60 78.60 76.50 76.50 0.0M
2022-01-07 76.30 79.00 76.30 79.00 0.0M
2022-01-06 76.55 78.10 76.55 78.10 0.0M
2022-01-05 74.90 75.05 74.90 75.05 0.0M
2022-01-04 74.15 74.15 74.15 74.15 0.0M
2022-01-03 72.80 75.00 72.80 74.95 0.0M