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
2023-12-29 72.20 72.20 72.20 72.20 0.0M
2023-12-28 73.00 73.00 73.00 73.00 0.0M
2023-12-27 71.25 71.25 71.25 71.25 0.0M
2023-12-22 71.80 71.80 71.80 71.80 0.0M
2023-12-21 71.35 71.35 71.35 71.35 0.0M
2023-12-20 73.65 73.65 73.65 73.65 0.0M
2023-12-19 72.00 72.00 72.00 72.00 0.0M
2023-12-18 72.60 72.60 72.60 72.60 0.0M
2023-12-15 72.05 72.05 72.05 72.05 0.0M
2023-12-14 68.90 68.90 68.90 68.90 0.0M
2023-12-13 68.75 68.75 68.75 68.75 0.0M
2023-12-12 69.90 69.90 69.90 69.90 0.0M
2023-12-11 70.85 70.85 70.85 70.85 0.0M
2023-12-08 70.50 70.50 70.50 70.50 0.0M
2023-12-07 69.30 69.30 69.30 69.30 0.0M
2023-12-06 69.85 70.00 69.85 70.00 0.0M
2023-12-05 68.10 68.10 68.10 68.10 0.0M
2023-12-04 72.35 72.35 69.75 69.75 0.0M
2023-12-01 70.65 70.65 70.65 70.65 0.0M
2023-11-30 70.50 71.40 70.50 71.40 0.0M
2023-11-29 70.30 70.30 70.30 70.30 0.0M
2023-11-28 70.85 71.00 70.85 71.00 0.0M
2023-11-27 72.40 72.40 72.40 72.40 0.0M
2023-11-24 72.20 72.20 72.20 72.20 0.0M
2023-11-23 72.05 72.05 72.05 72.05 0.0M
2023-11-22 72.65 72.65 72.65 72.65 0.0M
2023-11-21 73.60 73.60 73.60 73.60 0.0M
2023-11-20 72.10 72.10 72.10 72.10 0.0M
2023-11-17 72.25 72.25 72.25 72.25 0.0M
2023-11-16 73.65 73.65 73.65 73.65 0.0M
2023-11-15 72.80 72.80 72.80 72.80 0.0M
2023-11-14 67.15 70.70 67.15 70.70 0.0M
2023-11-13 66.75 66.95 66.75 66.95 0.0M
2023-11-10 66.85 66.85 66.40 66.40 0.0M
2023-11-09 66.55 68.00 66.55 68.00 0.0M
2023-11-08 66.30 66.30 66.30 66.30 0.0M
2023-11-07 68.35 68.35 68.35 68.35 0.0M
2023-11-06 68.80 69.20 68.80 69.20 0.0M
2023-11-03 68.05 68.05 68.05 68.05 0.0M
2023-11-02 65.20 65.20 65.20 65.20 0.0M
2023-11-01 65.00 65.00 65.00 65.00 0.0M
2023-10-31 65.15 65.15 65.15 65.15 0.0M
2023-10-30 61.60 61.60 61.60 61.60 0.0M
2023-10-27 61.00 61.00 61.00 61.00 0.0M
2023-10-26 62.00 62.65 59.40 61.10 0.0M
2023-10-25 61.70 61.70 61.70 61.70 0.0M
2023-10-24 61.00 61.00 61.00 61.00 0.0M
2023-10-23 60.70 60.70 60.70 60.70 0.0M
2023-10-20 63.00 63.00 63.00 63.00 0.0M
2023-10-19 63.90 63.90 63.90 63.90 0.0M
2023-10-18 67.25 67.25 67.25 67.25 0.0M
2023-10-17 67.25 67.25 67.25 67.25 0.0M
2023-10-16 65.55 65.55 65.55 65.55 0.0M
2023-10-13 65.15 65.15 65.15 65.15 0.0M
2023-10-12 67.30 67.30 67.30 67.30 0.0M
2023-10-11 67.75 67.75 67.75 67.75 0.0M
2023-10-10 65.95 65.95 65.95 65.95 0.0M
2023-10-09 65.55 65.55 65.55 65.55 0.0M
2023-10-06 64.50 64.50 64.50 64.50 0.0M
2023-10-05 66.90 66.90 66.90 66.90 0.0M
2023-10-04 67.65 67.65 67.65 67.65 0.0M
2023-10-03 68.95 68.95 68.95 68.95 0.0M
2023-10-02 72.45 72.45 72.45 72.45 0.0M
2023-09-29 71.55 71.55 71.55 71.55 0.0M
2023-09-28 70.40 70.40 70.40 70.40 0.0M
2023-09-27 69.55 69.55 69.55 69.55 0.0M
2023-09-26 70.65 70.65 70.65 70.65 0.0M
2023-09-25 71.10 71.10 71.10 71.10 0.0M
2023-09-22 71.30 72.05 71.30 71.95 0.0M
2023-09-21 71.55 71.55 70.30 70.30 0.0M
2023-09-20 71.75 72.50 71.75 72.50 0.0M
2023-09-19 71.35 71.75 71.20 71.75 0.0M
2023-09-18 73.10 73.10 71.10 71.10 0.0M
2023-09-15 72.60 72.60 72.60 72.60 0.0M
2023-09-14 71.15 71.15 71.15 71.15 0.0M
2023-09-13 70.65 70.65 70.65 70.65 0.0M
2023-09-12 71.35 71.35 70.30 70.30 0.0M
2023-09-11 69.25 69.25 69.25 69.25 0.0M
2023-09-08 70.60 70.60 70.60 70.60 0.0M
2023-09-07 69.05 69.05 69.05 69.05 0.0M
2023-09-06 70.35 70.35 70.35 70.35 0.0M
2023-09-05 71.60 71.60 71.60 71.60 0.0M
2023-09-04 69.55 69.55 69.55 69.55 0.0M
2023-09-01 70.10 70.10 69.20 69.20 0.0M
2023-08-31 65.05 69.75 65.00 69.75 0.0M
2023-08-30 72.30 72.30 62.75 62.75 0.0M
2023-08-29 75.10 75.10 75.10 75.10 0.0M
2023-08-28 75.15 75.15 75.15 75.15 0.0M
2023-08-25 74.60 75.30 74.60 75.30 0.0M
2023-08-24 76.20 76.20 75.75 75.75 0.0M
2023-08-23 75.90 75.90 75.90 75.90 0.0M
2023-08-22 74.35 74.35 74.35 74.35 0.0M
2023-08-21 72.20 72.20 72.20 72.20 0.0M
2023-08-18 73.25 73.25 72.05 72.05 0.0M
2023-08-17 72.90 73.30 72.90 73.30 0.0M
2023-08-16 72.50 72.95 72.50 72.95 0.0M
2023-08-15 75.80 75.80 73.20 73.20 0.0M
2023-08-14 76.70 76.70 76.70 76.70 0.0M
2023-08-11 77.50 77.50 77.40 77.40 0.0M
2023-08-10 77.85 78.00 77.85 78.00 0.0M
2023-08-09 76.70 77.30 76.70 77.30 0.0M
2023-08-08 76.45 76.45 76.45 76.45 0.0M
2023-08-07 76.15 76.95 76.15 76.95 0.0M
2023-08-04 75.20 75.95 75.20 75.95 0.0M
2023-08-03 75.40 75.40 74.75 74.75 0.0M
2023-08-02 72.05 76.85 72.05 76.40 0.0M
2023-08-01 76.30 76.30 74.05 74.05 0.0M
2023-07-31 79.30 79.30 77.30 77.30 0.0M
2023-07-28 79.85 79.85 79.85 79.85 0.0M
2023-07-27 85.65 85.65 80.00 80.00 0.0M
2023-07-26 90.25 90.25 90.25 90.25 0.0M
2023-07-25 86.95 86.95 86.95 86.95 0.0M
2023-07-24 87.10 87.10 87.10 87.10 0.0M
2023-07-21 86.70 86.70 86.70 86.70 0.0M
2023-07-20 86.75 86.75 86.75 86.75 0.0M
2023-07-19 86.95 86.95 86.95 86.95 0.0M
2023-07-18 85.80 85.80 85.80 85.80 0.0M
2023-07-17 87.35 87.35 87.35 87.35 0.0M
2023-07-14 89.05 89.05 88.20 88.20 0.0M
2023-07-13 88.80 88.80 88.80 88.80 0.0M
2023-07-12 85.65 85.65 85.65 85.65 0.0M
2023-07-11 85.20 85.20 85.20 85.20 0.0M
2023-07-10 83.10 83.10 83.10 83.10 0.0M
2023-07-07 80.50 82.50 80.50 82.50 0.0M
2023-07-06 83.05 83.05 83.05 83.05 0.0M
2023-07-05 85.20 85.20 84.05 84.05 0.0M
2023-07-04 85.60 85.60 85.60 85.60 0.0M
2023-07-03 83.60 83.60 83.60 83.60 0.0M
2023-06-30 82.00 84.00 82.00 84.00 0.0M
2023-06-29 81.00 81.00 81.00 81.00 0.0M
2023-06-28 82.85 82.85 82.85 82.85 0.0M
2023-06-27 82.35 82.35 81.75 81.75 0.0M
2023-06-26 82.10 83.30 82.10 83.30 0.0M
2023-06-23 83.35 83.35 83.35 83.35 0.0M
2023-06-22 85.90 85.90 85.90 85.90 0.0M
2023-06-21 86.30 86.30 86.30 86.30 0.0M
2023-06-20 88.50 88.50 88.50 88.50 0.0M
2023-06-19 90.40 90.40 90.40 90.40 0.0M
2023-06-16 90.10 90.85 90.10 90.85 0.0M
2023-06-15 90.80 90.80 90.80 90.80 0.0M
2023-06-14 87.45 87.45 87.45 87.45 0.0M
2023-06-13 87.25 87.25 87.25 87.25 0.0M
2023-06-12 87.20 87.20 87.20 87.20 0.0M
2023-06-09 88.45 88.95 87.35 87.35 0.0M
2023-06-08 90.65 90.65 88.40 88.40 0.0M
2023-06-07 92.80 92.80 92.70 92.70 0.0M
2023-06-06 91.25 92.10 91.25 91.85 0.0M
2023-06-05 90.00 92.00 90.00 92.00 0.0M
2023-06-02 83.30 89.20 83.30 89.20 0.0M
2023-06-01 81.70 82.20 81.70 82.20 0.0M
2023-05-31 83.20 83.20 81.00 81.00 0.0M
2023-05-30 85.75 85.75 84.30 84.30 0.0M
2023-05-29 84.30 84.30 84.30 84.30 0.0M
2023-05-26 84.25 84.25 83.85 83.85 0.0M
2023-05-25 88.40 88.40 88.40 88.40 0.0M
2023-05-24 88.50 88.50 87.55 87.55 0.0M
2023-05-23 89.80 89.80 89.80 89.80 0.0M
2023-05-22 90.70 90.70 90.35 90.35 0.0M
2023-05-19 89.40 91.90 89.40 91.90 0.0M
2023-05-18 88.75 89.90 88.50 88.50 0.0M
2023-05-17 87.90 89.40 87.90 89.40 0.0M
2023-05-16 87.10 88.45 87.10 88.00 0.0M
2023-05-15 87.75 88.70 87.75 88.70 0.0M
2023-05-12 85.75 87.25 85.75 87.25 0.0M
2023-05-11 88.00 88.00 88.00 88.00 0.0M
2023-05-10 88.65 88.65 88.20 88.20 0.0M
2023-05-09 87.80 88.05 87.80 88.05 0.0M
2023-05-08 87.35 88.30 87.35 88.30 0.0M
2023-05-05 84.70 86.75 84.70 86.75 0.0M
2023-05-04 85.45 85.45 85.45 85.45 0.0M
2023-05-03 84.70 84.70 84.70 84.70 0.0M
2023-05-02 88.00 88.00 88.00 88.00 0.0M
2023-04-28 86.15 87.35 86.15 87.35 0.0M
2023-04-27 89.30 89.30 85.30 85.30 0.0M
2023-04-26 88.60 90.10 88.60 90.10 0.0M
2023-04-25 90.75 90.75 89.25 89.25 0.0M
2023-04-24 94.20 94.20 92.30 92.30 0.0M
2023-04-21 96.75 96.75 94.65 94.65 0.0M
2023-04-20 99.40 99.40 99.40 99.40 0.0M
2023-04-19 102.60 102.60 100.00 100.00 0.0M
2023-04-18 102.20 102.20 101.40 101.40 0.0M
2023-04-17 95.55 97.70 95.55 97.70 0.0M
2023-04-14 96.00 96.00 96.00 96.00 0.0M
2023-04-13 94.85 95.40 94.25 95.40 0.0M
2023-04-12 95.35 95.35 95.35 95.35 0.0M
2023-04-11 91.80 95.65 91.80 95.65 0.0M
2023-04-06 90.95 90.95 90.95 90.95 0.0M
2023-04-05 92.15 92.15 92.15 92.15 0.0M
2023-04-04 95.00 95.00 95.00 95.00 0.0M
2023-04-03 96.15 96.15 96.15 96.15 0.0M
2023-03-31 96.75 96.75 95.55 95.55 0.0M
2023-03-30 94.00 97.20 94.00 97.20 0.0M
2023-03-29 92.00 93.75 92.00 93.75 0.0M
2023-03-28 91.50 92.05 91.50 92.05 0.0M
2023-03-27 92.00 92.00 91.15 91.15 0.0M
2023-03-24 92.45 92.45 92.45 92.45 0.0M
2023-03-23 93.10 93.10 93.10 93.10 0.0M
2023-03-22 95.10 95.10 95.10 95.10 0.0M
2023-03-21 93.00 95.45 93.00 95.45 0.0M
2023-03-20 89.50 91.80 89.20 91.80 0.0M
2023-03-17 91.75 91.75 91.75 91.75 0.0M
2023-03-16 91.60 91.60 91.60 91.60 0.0M
2023-03-15 100.20 100.20 91.90 91.90 0.0M
2023-03-14 97.60 99.45 97.40 99.45 0.0M
2023-03-13 101.30 101.30 96.30 96.30 0.0M
2023-03-10 100.60 101.10 100.60 101.10 0.0M
2023-03-09 103.90 103.90 103.30 103.30 0.0M
2023-03-08 102.00 103.60 102.00 103.60 0.0M
2023-03-07 107.60 107.60 103.20 103.20 0.0M
2023-03-06 113.90 113.90 108.30 108.40 0.0M
2023-03-03 108.60 112.80 108.60 112.80 0.0M
2023-03-02 107.40 107.40 106.80 106.80 0.0M
2023-03-01 101.50 101.50 101.50 101.50 0.0M
2023-02-28 101.40 101.40 101.40 101.40 0.0M
2023-02-27 94.05 94.05 94.05 94.05 0.0M
2023-02-24 99.10 99.10 95.50 95.50 0.0M
2023-02-23 102.50 102.50 98.40 98.40 0.0M
2023-02-22 102.20 102.20 99.55 99.55 0.0M
2023-02-21 103.80 103.80 103.00 103.00 0.0M
2023-02-20 105.10 105.10 104.50 104.50 0.0M
2023-02-17 104.80 104.80 103.70 103.70 0.0M
2023-02-16 105.30 106.00 105.30 106.00 0.0M
2023-02-15 105.20 105.20 103.90 103.90 0.0M
2023-02-14 105.40 105.80 105.40 105.80 0.0M
2023-02-13 102.90 103.30 102.90 103.30 0.0M
2023-02-10 107.80 107.80 103.40 103.40 0.0M
2023-02-09 107.90 107.90 107.90 107.90 0.0M
2023-02-08 109.30 109.30 108.40 108.40 0.0M
2023-02-07 106.10 108.50 106.10 108.50 0.0M
2023-02-06 106.30 107.30 103.00 106.60 0.0M
2023-02-03 106.70 107.20 106.70 107.20 0.0M
2023-02-02 104.70 107.10 104.70 107.10 0.0M
2023-02-01 93.50 104.90 93.50 104.90 0.0M
2023-01-31 90.40 91.25 90.40 91.25 0.0M
2023-01-30 91.70 93.00 91.40 91.40 0.0M
2023-01-27 89.40 91.60 89.40 91.60 0.0M
2023-01-26 90.10 90.65 89.60 89.60 0.0M
2023-01-25 89.05 89.15 89.05 89.15 0.0M
2023-01-24 89.95 89.95 88.60 88.60 0.0M
2023-01-23 88.80 90.30 88.80 90.30 0.0M
2023-01-20 88.70 89.10 88.15 88.15 0.0M
2023-01-19 91.60 91.60 88.35 88.95 0.0M
2023-01-18 89.70 92.80 89.70 92.80 0.0M
2023-01-17 87.70 88.50 87.70 88.50 0.0M
2023-01-16 89.00 89.00 89.00 89.00 0.0M
2023-01-13 89.15 89.15 88.80 88.80 0.0M
2023-01-12 87.95 87.95 87.50 87.50 0.0M
2023-01-11 86.10 89.70 86.10 89.70 0.0M
2023-01-10 87.15 87.15 85.50 85.50 0.0M
2023-01-09 84.80 88.35 84.80 88.35 0.0M
2023-01-06 83.20 83.85 83.20 83.85 0.0M
2023-01-05 80.00 82.60 80.00 82.60 0.0M
2023-01-04 80.80 80.80 79.85 79.85 0.0M
2023-01-03 83.70 83.70 82.00 82.40 0.0M
2023-01-02 84.95 84.95 84.95 84.95 0.0M