Mersen

CBLP
🏛️ germany →
25.15
Last Update: 2025-09-29
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 37.25 37.25 37.25 37.25 0.0M
2021-12-29 36.35 36.35 36.35 36.35 0.0M
2021-12-28 36.80 36.80 36.80 36.80 0.0M
2021-12-27 36.15 36.15 36.15 36.15 0.0M
2021-12-23 36.30 36.30 36.30 36.30 0.0M
2021-12-22 34.75 34.75 34.75 34.75 0.0M
2021-12-21 35.25 35.25 35.25 35.25 0.0M
2021-12-20 35.25 35.25 35.25 35.25 0.0M
2021-12-17 36.40 36.40 36.40 36.40 0.0M
2021-12-16 35.95 35.95 35.95 35.95 0.0M
2021-12-15 35.30 35.30 35.30 35.30 0.0M
2021-12-14 36.10 36.10 36.10 36.10 0.0M
2021-12-13 36.00 36.00 36.00 36.00 0.0M
2021-12-10 35.65 35.65 35.65 35.65 0.0M
2021-12-09 35.05 35.05 35.05 35.05 0.0M
2021-12-08 34.70 35.00 34.70 35.00 0.0M
2021-12-07 33.40 33.40 33.40 33.40 0.0M
2021-12-06 33.90 33.90 33.90 33.90 0.0M
2021-12-03 33.00 33.00 33.00 33.00 0.0M
2021-12-02 32.70 32.70 32.70 32.70 0.0M
2021-12-01 32.20 32.20 32.20 32.20 0.0M
2021-11-30 31.55 31.55 31.55 31.55 0.0M
2021-11-29 32.40 32.40 32.40 32.40 0.0M
2021-11-26 32.95 32.95 32.95 32.95 0.0M
2021-11-25 33.60 33.60 33.60 33.60 0.0M
2021-11-24 34.05 34.05 34.05 34.05 0.0M
2021-11-23 33.70 33.70 33.70 33.70 0.0M
2021-11-22 33.60 33.60 33.60 33.60 0.0M
2021-11-19 33.80 33.80 33.80 33.80 0.0M
2021-11-18 34.10 34.10 34.10 34.10 0.0M
2021-11-17 34.10 34.10 34.10 34.10 0.0M
2021-11-16 34.65 34.65 34.65 34.65 0.0M
2021-11-15 33.00 33.00 33.00 33.00 0.0M
2021-11-12 33.25 33.25 33.25 33.25 0.0M
2021-11-11 33.35 33.35 33.35 33.35 0.0M
2021-11-10 32.90 32.90 32.90 32.90 0.0M
2021-11-09 33.30 33.30 33.30 33.30 0.0M
2021-11-08 32.65 32.65 32.65 32.65 0.0M
2021-11-05 33.20 33.20 33.20 33.20 0.0M
2021-11-04 33.15 33.15 33.15 33.15 0.0M
2021-11-03 33.60 33.60 33.60 33.60 0.0M
2021-11-02 33.65 33.65 33.65 33.65 0.0M
2021-11-01 32.55 32.55 32.55 32.55 0.0M
2021-10-29 32.50 32.50 32.50 32.50 0.0M
2021-10-28 32.25 32.25 32.25 32.25 0.0M
2021-10-27 31.90 31.90 31.90 31.90 0.0M
2021-10-26 31.30 31.30 31.30 31.30 0.0M
2021-10-25 31.45 31.45 31.45 31.45 0.0M
2021-10-22 31.45 31.45 31.45 31.45 0.0M
2021-10-21 31.10 31.10 31.10 31.10 0.0M
2021-10-20 31.25 31.25 31.25 31.25 0.0M
2021-10-19 31.00 31.00 31.00 31.00 0.0M
2021-10-18 31.10 31.10 31.10 31.10 0.0M
2021-10-15 31.60 31.60 31.60 31.60 0.0M
2021-10-14 30.90 30.90 30.90 30.90 0.0M
2021-10-13 30.30 30.30 30.30 30.30 0.0M
2021-10-12 30.00 30.00 30.00 30.00 0.0M
2021-10-11 30.60 30.60 30.60 30.60 0.0M
2021-10-08 30.60 30.60 30.60 30.60 0.0M
2021-10-07 30.20 30.20 30.20 30.20 0.0M
2021-10-06 31.00 31.00 31.00 31.00 0.0M
2021-10-05 31.45 31.45 31.45 31.45 0.0M
2021-10-04 32.20 32.20 32.20 32.20 0.0M
2021-10-01 31.60 31.60 31.60 31.60 0.0M
2021-09-30 32.05 32.05 32.05 32.05 0.0M
2021-09-29 31.85 31.85 31.85 31.85 0.0M
2021-09-28 32.75 32.75 32.75 32.75 0.0M
2021-09-27 32.95 32.95 32.95 32.95 0.0M
2021-09-24 32.90 32.90 32.90 32.90 0.0M
2021-09-23 32.55 32.55 32.55 32.55 0.0M
2021-09-22 31.75 31.75 31.75 31.75 0.0M
2021-09-21 32.20 32.20 32.20 32.20 0.0M
2021-09-20 33.00 33.00 33.00 33.00 0.0M
2021-09-17 33.65 33.65 33.65 33.65 0.0M
2021-09-16 33.65 33.65 33.65 33.65 0.0M
2021-09-15 33.85 33.85 33.85 33.85 0.0M
2021-09-14 33.85 33.85 33.85 33.85 0.0M
2021-09-13 33.75 33.75 33.75 33.75 0.0M
2021-09-10 33.95 33.95 33.95 33.95 0.0M
2021-09-09 34.05 34.05 34.05 34.05 0.0M
2021-09-08 33.35 33.35 33.35 33.35 0.0M
2021-09-07 33.50 33.50 33.50 33.50 0.0M
2021-09-06 33.70 33.70 33.70 33.70 0.0M
2021-09-03 33.45 33.45 33.45 33.45 0.0M
2021-09-02 33.35 33.35 33.35 33.35 0.0M
2021-09-01 32.95 32.95 32.95 32.95 0.0M
2021-08-31 32.75 32.75 32.75 32.75 0.0M
2021-08-30 33.10 33.10 33.10 33.10 0.0M
2021-08-27 32.40 32.40 32.40 32.40 0.0M
2021-08-26 32.40 32.40 32.40 32.40 0.0M
2021-08-25 31.85 31.85 31.85 31.85 0.0M
2021-08-24 32.20 32.20 32.20 32.20 0.0M
2021-08-23 31.75 31.75 31.75 31.75 0.0M
2021-08-20 31.85 31.85 31.85 31.85 0.0M
2021-08-19 32.10 32.10 32.10 32.10 0.0M
2021-08-18 32.70 32.70 32.70 32.70 0.0M
2021-08-17 32.80 32.80 32.80 32.80 0.0M
2021-08-16 33.05 33.05 33.05 33.05 0.0M
2021-08-13 33.55 33.55 33.55 33.55 0.0M
2021-08-12 33.90 33.90 33.90 33.90 0.0M
2021-08-11 32.95 32.95 32.95 32.95 0.0M
2021-08-10 32.85 32.85 32.85 32.85 0.0M
2021-08-09 32.85 32.85 32.85 32.85 0.0M
2021-08-06 32.75 32.75 32.75 32.75 0.0M
2021-08-05 32.70 32.70 32.70 32.70 0.0M
2021-08-04 32.85 32.85 32.85 32.85 0.0M
2021-08-03 32.70 32.70 32.70 32.70 0.0M
2021-08-02 33.50 33.50 33.50 33.50 0.0M
2021-07-30 34.20 34.20 34.20 34.20 0.0M
2021-07-29 34.00 34.00 34.00 34.00 0.0M
2021-07-28 33.80 33.80 33.80 33.80 0.0M
2021-07-27 34.50 34.50 34.50 34.50 0.0M
2021-07-26 33.70 33.70 33.70 33.70 0.0M
2021-07-23 33.30 33.30 33.30 33.30 0.0M
2021-07-22 33.10 33.10 33.10 33.10 0.0M
2021-07-21 31.85 31.85 31.85 31.85 0.0M
2021-07-20 32.00 32.00 32.00 32.00 0.0M
2021-07-19 32.55 32.55 32.55 32.55 0.0M
2021-07-16 33.75 33.75 33.75 33.75 0.0M
2021-07-15 34.40 34.40 34.40 34.40 0.0M
2021-07-14 33.80 33.80 33.80 33.80 0.0M
2021-07-13 33.35 33.35 33.35 33.35 0.0M
2021-07-12 33.60 33.60 33.60 33.60 0.0M
2021-07-09 31.65 31.65 31.65 31.65 0.0M
2021-07-08 32.45 32.45 32.45 32.45 0.0M
2021-07-07 32.60 32.60 32.60 32.60 0.0M
2021-07-06 32.10 32.10 32.10 32.10 0.0M
2021-07-05 32.60 32.60 32.60 32.60 0.0M
2021-07-02 32.65 32.65 32.65 32.65 0.0M
2021-07-01 32.95 32.95 32.95 32.95 0.0M
2021-06-30 33.20 33.20 32.50 32.50 0.0M
2021-06-29 32.20 32.20 32.20 32.20 0.0M
2021-06-28 32.30 32.30 31.70 31.70 0.0M
2021-06-25 31.75 31.75 31.75 31.75 0.0M
2021-06-24 32.35 32.35 32.35 32.35 0.0M
2021-06-23 31.75 31.75 31.75 31.75 0.0M
2021-06-22 31.90 31.90 31.90 31.90 0.0M
2021-06-21 31.45 31.45 31.45 31.45 0.0M
2021-06-18 31.70 31.70 31.70 31.70 0.0M
2021-06-17 31.90 31.90 31.90 31.90 0.0M
2021-06-16 32.50 32.50 32.50 32.50 0.0M
2021-06-15 32.15 32.15 32.15 32.15 0.0M
2021-06-14 32.00 32.25 32.00 32.25 0.0M
2021-06-11 31.60 31.60 31.60 31.60 0.0M
2021-06-10 31.95 31.95 31.95 31.95 0.0M
2021-06-09 32.65 32.65 32.65 32.65 0.0M
2021-06-08 32.80 32.80 32.80 32.80 0.0M
2021-06-07 32.30 32.30 32.30 32.30 0.0M
2021-06-04 31.40 31.40 31.40 31.40 0.0M
2021-06-03 31.55 31.55 31.55 31.55 0.0M
2021-06-02 31.30 31.50 31.30 31.45 0.0M
2021-06-01 31.10 31.10 31.10 31.10 0.0M
2021-05-31 30.55 30.55 30.55 30.55 0.0M
2021-05-28 30.35 30.35 30.35 30.35 0.0M
2021-05-27 29.75 29.75 29.75 29.75 0.0M
2021-05-26 29.70 29.70 29.70 29.70 0.0M
2021-05-25 29.75 30.20 29.75 30.20 0.0M
2021-05-21 29.90 29.90 29.90 29.90 0.0M
2021-05-20 30.55 30.55 30.55 30.55 0.0M
2021-05-19 31.40 31.40 31.40 31.40 0.0M
2021-05-18 31.35 31.35 31.35 31.35 0.0M
2021-05-17 30.50 30.50 30.50 30.50 0.0M
2021-05-14 30.45 30.45 30.45 30.45 0.0M
2021-05-13 29.65 29.65 29.65 29.65 0.0M
2021-05-12 29.40 29.40 29.40 29.40 0.0M
2021-05-11 29.25 29.25 29.25 29.25 0.0M
2021-05-10 28.95 28.95 28.95 28.95 0.0M
2021-05-07 28.90 28.90 28.90 28.90 0.0M
2021-05-06 29.40 29.40 29.40 29.40 0.0M
2021-05-05 29.75 29.75 29.75 29.75 0.0M
2021-05-04 29.00 29.00 29.00 29.00 0.0M
2021-05-03 29.00 29.00 29.00 29.00 0.0M
2021-04-30 29.50 29.50 29.50 29.50 0.0M
2021-04-29 30.05 30.05 30.05 30.05 0.0M
2021-04-28 29.90 29.90 29.90 29.90 0.0M
2021-04-27 29.45 29.60 29.45 29.60 0.0M
2021-04-26 29.60 29.60 29.60 29.60 0.0M
2021-04-23 29.05 29.05 29.05 29.05 0.0M
2021-04-22 28.55 28.55 28.55 28.55 0.0M
2021-04-21 29.15 29.15 29.15 29.15 0.0M
2021-04-20 29.55 29.55 29.55 29.55 0.0M
2021-04-19 30.15 30.15 30.15 30.15 0.0M
2021-04-16 29.65 29.65 29.65 29.65 0.0M
2021-04-15 29.45 29.45 29.45 29.45 0.0M
2021-04-14 29.75 29.75 29.75 29.75 0.0M
2021-04-13 29.25 29.95 29.25 29.95 0.0M
2021-04-12 30.20 30.20 30.20 30.20 0.0M
2021-04-09 30.60 30.60 30.60 30.60 0.0M
2021-04-08 30.70 30.70 30.55 30.55 0.0M
2021-04-07 30.35 30.35 30.35 30.35 0.0M
2021-04-06 30.70 30.70 30.70 30.70 0.0M
2021-04-01 29.65 29.65 29.65 29.65 0.0M
2021-03-31 29.85 29.85 29.85 29.85 0.0M
2021-03-30 29.60 29.60 29.60 29.60 0.0M
2021-03-29 29.25 29.25 29.25 29.25 0.0M
2021-03-26 28.95 28.95 28.95 28.95 0.0M
2021-03-25 28.50 28.50 28.50 28.50 0.0M
2021-03-24 28.60 28.60 28.55 28.55 0.0M
2021-03-23 28.85 28.85 28.85 28.85 0.0M
2021-03-22 27.75 27.80 27.75 27.80 0.0M
2021-03-19 28.05 28.05 28.05 28.05 0.0M
2021-03-18 28.10 28.10 28.10 28.10 0.0M
2021-03-17 29.20 29.20 29.20 29.20 0.0M
2021-03-16 29.20 29.20 29.20 29.20 0.0M
2021-03-15 29.80 29.80 29.50 29.50 0.0M
2021-03-12 29.45 29.45 29.45 29.45 0.0M
2021-03-11 29.15 29.15 29.05 29.05 0.0M
2021-03-10 29.10 29.10 29.10 29.10 0.0M
2021-03-09 28.45 28.45 28.45 28.45 0.0M
2021-03-08 28.05 28.20 28.05 28.20 0.0M
2021-03-05 27.30 27.60 27.30 27.60 0.0M
2021-03-04 28.55 28.55 28.55 28.55 0.0M
2021-03-03 29.50 30.25 29.50 30.25 0.0M
2021-03-02 29.30 29.30 29.30 29.30 0.0M
2021-03-01 28.55 28.55 28.55 28.55 0.0M
2021-02-26 29.10 29.10 29.10 29.10 0.0M
2021-02-25 30.20 30.20 30.20 30.20 0.0M
2021-02-24 29.50 29.50 29.50 29.50 0.0M
2021-02-23 29.40 29.40 29.40 29.40 0.0M
2021-02-22 28.50 29.20 28.50 29.20 0.0M
2021-02-19 28.35 28.35 28.35 28.35 0.0M
2021-02-18 28.00 28.00 28.00 28.00 0.0M
2021-02-17 28.60 28.60 28.60 28.60 0.0M
2021-02-16 28.45 28.45 28.45 28.45 0.0M
2021-02-15 28.35 28.35 28.35 28.35 0.0M
2021-02-12 27.70 28.05 27.70 28.05 0.0M
2021-02-11 27.60 27.60 27.60 27.60 0.0M
2021-02-10 27.90 27.90 27.90 27.90 0.0M
2021-02-09 27.60 27.80 27.60 27.80 0.0M
2021-02-08 26.55 28.05 26.55 27.85 0.0M
2021-02-05 26.55 26.55 26.55 26.55 0.0M
2021-02-04 25.65 25.65 25.65 25.65 0.0M
2021-02-03 25.45 25.45 25.45 25.45 0.0M
2021-02-02 25.35 25.35 25.35 25.35 0.0M
2021-02-01 25.00 25.60 25.00 25.60 0.0M
2021-01-29 24.10 24.10 24.10 24.10 0.0M
2021-01-28 23.45 23.45 23.45 23.45 0.0M
2021-01-27 24.00 24.00 24.00 24.00 0.0M
2021-01-26 23.95 23.95 23.95 23.95 0.0M
2021-01-25 25.20 25.20 24.60 24.60 0.0M
2021-01-22 25.90 25.90 25.90 25.90 0.0M
2021-01-21 26.75 26.75 26.30 26.30 0.0M
2021-01-20 25.65 26.20 25.65 26.20 0.0M
2021-01-19 25.65 25.65 25.65 25.65 0.0M
2021-01-18 25.15 25.15 25.15 25.15 0.0M
2021-01-15 25.95 25.95 25.95 25.95 0.0M
2021-01-14 25.70 25.70 25.45 25.45 0.0M
2021-01-13 26.30 26.30 26.30 26.30 0.0M
2021-01-12 25.75 25.75 25.75 25.75 0.0M
2021-01-11 25.95 25.95 25.95 25.95 0.0M
2021-01-08 26.20 26.20 26.20 26.20 0.0M
2021-01-07 25.60 25.70 25.60 25.70 0.0M
2021-01-06 24.90 24.90 24.90 24.90 0.0M
2021-01-05 24.75 24.75 24.75 24.75 0.0M
2021-01-04 24.75 24.75 24.75 24.75 0.0M