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
2022-12-30 36.66 36.66 36.66 36.66 0.0M
2022-12-29 36.03 36.03 36.03 36.03 0.0M
2022-12-28 35.99 36.32 35.99 36.32 0.0M
2022-12-27 35.51 35.51 35.51 35.51 0.0M
2022-12-23 35.65 35.65 35.65 35.65 0.0M
2022-12-22 36.08 36.08 36.08 36.08 0.0M
2022-12-21 35.70 35.70 35.70 35.70 0.0M
2022-12-20 35.22 35.22 35.22 35.22 0.0M
2022-12-19 35.31 35.31 35.31 35.31 0.0M
2022-12-16 35.65 35.65 35.65 35.65 0.0M
2022-12-15 35.46 35.46 35.46 35.46 0.0M
2022-12-14 36.08 36.08 36.08 36.08 0.0M
2022-12-13 35.89 36.61 35.89 36.61 0.0M
2022-12-12 35.89 35.89 35.55 35.55 0.0M
2022-12-09 36.80 36.80 36.80 36.80 0.0M
2022-12-08 35.55 35.89 35.55 35.89 0.0M
2022-12-07 35.41 35.41 35.41 35.41 0.0M
2022-12-06 35.41 35.41 35.41 35.41 0.0M
2022-12-05 35.65 35.65 35.65 35.65 0.0M
2022-12-02 35.36 35.36 35.36 35.36 0.0M
2022-12-01 35.55 35.55 35.55 35.55 0.0M
2022-11-30 35.89 35.89 35.89 35.89 0.0M
2022-11-29 35.41 35.41 35.41 35.41 0.0M
2022-11-28 35.46 35.46 35.46 35.46 0.0M
2022-11-25 35.65 35.65 35.65 35.65 0.0M
2022-11-24 34.69 34.69 34.69 34.69 0.0M
2022-11-23 34.21 34.21 34.21 34.21 0.0M
2022-11-22 34.40 34.40 34.40 34.40 0.0M
2022-11-21 34.74 34.74 34.74 34.74 0.0M
2022-11-18 33.97 33.97 33.97 33.97 0.0M
2022-11-17 33.30 33.30 33.30 33.30 0.0M
2022-11-16 33.88 33.88 33.88 33.88 0.0M
2022-11-15 33.73 33.73 33.73 33.73 0.0M
2022-11-14 34.21 34.21 34.21 34.21 0.0M
2022-11-11 33.93 33.93 33.93 33.93 0.0M
2022-11-10 33.16 33.16 33.16 33.16 0.0M
2022-11-09 32.68 32.68 32.68 32.68 0.0M
2022-11-08 32.39 32.39 32.39 32.39 0.0M
2022-11-07 31.96 31.96 31.96 31.96 0.0M
2022-11-04 31.77 31.77 31.53 31.53 0.0M
2022-11-03 31.53 31.53 31.53 31.53 0.0M
2022-11-02 31.43 31.43 31.43 31.43 0.0M
2022-11-01 31.63 31.63 31.63 31.63 0.0M
2022-10-31 31.63 31.63 31.63 31.63 0.0M
2022-10-28 30.71 30.71 30.71 30.71 0.0M
2022-10-27 28.70 28.70 28.70 28.70 0.0M
2022-10-26 28.32 28.32 28.32 28.32 0.0M
2022-10-25 27.84 27.84 27.84 27.84 0.0M
2022-10-24 27.22 27.22 27.22 27.22 0.0M
2022-10-21 27.26 27.26 27.26 27.26 0.0M
2022-10-20 27.89 27.89 27.89 27.89 0.0M
2022-10-19 28.27 28.27 28.27 28.27 0.0M
2022-10-18 28.37 28.37 28.37 28.37 0.0M
2022-10-17 26.93 26.93 26.93 26.93 0.0M
2022-10-14 27.60 27.60 27.60 27.60 0.0M
2022-10-13 26.21 26.21 26.21 26.21 0.0M
2022-10-12 26.69 26.69 26.69 26.69 0.0M
2022-10-11 26.74 26.74 26.74 26.74 0.0M
2022-10-10 26.31 26.31 26.31 26.31 0.0M
2022-10-07 27.22 27.22 27.22 27.22 0.0M
2022-10-06 27.60 27.60 27.60 27.60 0.0M
2022-10-05 28.37 28.37 28.37 28.37 0.0M
2022-10-04 27.79 27.79 27.79 27.79 0.0M
2022-10-03 27.07 27.07 27.07 27.07 0.0M
2022-09-30 25.73 25.73 25.73 25.73 0.0M
2022-09-29 26.88 26.88 26.88 26.88 0.0M
2022-09-28 26.50 26.50 26.50 26.50 0.0M
2022-09-27 27.12 27.12 27.12 27.12 0.0M
2022-09-26 26.79 26.79 26.79 26.79 0.0M
2022-09-23 28.08 28.08 28.08 28.08 0.0M
2022-09-22 28.22 28.22 28.22 28.22 0.0M
2022-09-21 28.41 28.41 28.41 28.41 0.0M
2022-09-20 28.70 28.70 28.70 28.70 0.0M
2022-09-19 28.03 28.03 28.03 28.03 0.0M
2022-09-16 28.37 28.37 28.37 28.37 0.0M
2022-09-15 29.13 29.13 29.13 29.13 0.0M
2022-09-14 29.42 29.42 29.42 29.42 0.0M
2022-09-13 29.85 29.85 29.85 29.85 0.0M
2022-09-12 29.28 29.28 29.28 29.28 0.0M
2022-09-09 28.37 28.37 28.37 28.37 0.0M
2022-09-08 27.60 27.60 27.60 27.60 0.0M
2022-09-07 27.07 27.07 27.07 27.07 0.0M
2022-09-06 27.07 27.07 27.07 27.07 0.0M
2022-09-05 27.22 27.22 27.22 27.22 0.0M
2022-09-02 27.60 27.60 27.60 27.60 0.0M
2022-09-01 28.03 28.03 28.03 28.03 0.0M
2022-08-31 28.65 28.65 28.65 28.65 0.0M
2022-08-30 28.80 28.80 28.80 28.80 0.0M
2022-08-29 28.80 28.80 28.80 28.80 0.0M
2022-08-26 29.76 29.76 29.76 29.76 0.0M
2022-08-25 29.66 29.66 29.66 29.66 0.0M
2022-08-24 29.52 29.61 29.52 29.61 0.0M
2022-08-23 29.37 29.37 29.37 29.37 0.0M
2022-08-22 30.62 30.62 30.62 30.62 0.0M
2022-08-19 31.05 31.05 31.05 31.05 0.0M
2022-08-18 30.76 30.76 30.76 30.76 0.0M
2022-08-17 31.67 31.67 31.67 31.67 0.0M
2022-08-16 31.48 31.48 31.48 31.48 0.0M
2022-08-15 31.53 31.53 31.53 31.53 0.0M
2022-08-12 31.63 31.63 31.63 31.63 0.0M
2022-08-11 31.72 31.72 31.72 31.72 0.0M
2022-08-10 30.86 30.86 30.86 30.86 0.0M
2022-08-09 31.72 31.72 31.72 31.72 0.0M
2022-08-08 31.72 31.72 31.72 31.72 0.0M
2022-08-05 31.77 31.77 31.77 31.77 0.0M
2022-08-04 31.67 31.67 31.67 31.67 0.0M
2022-08-03 31.77 31.77 31.48 31.48 0.0M
2022-08-02 32.06 32.06 32.06 32.06 0.0M
2022-08-01 32.73 32.73 32.73 32.73 0.0M
2022-07-29 32.15 32.15 32.15 32.15 0.0M
2022-07-28 32.25 32.25 32.25 32.25 0.0M
2022-07-27 31.10 31.10 31.10 31.10 0.0M
2022-07-26 31.53 31.53 31.53 31.53 0.0M
2022-07-25 31.58 31.58 31.58 31.58 0.0M
2022-07-22 30.48 30.48 30.48 30.48 0.0M
2022-07-21 30.81 30.81 30.81 30.81 0.0M
2022-07-20 29.37 29.37 29.37 29.37 0.0M
2022-07-19 28.51 28.51 28.51 28.51 0.0M
2022-07-18 28.99 28.99 28.99 28.99 0.0M
2022-07-15 27.65 27.65 27.65 27.65 0.0M
2022-07-14 27.79 27.79 27.79 27.79 0.0M
2022-07-13 27.89 27.89 27.89 27.89 0.0M
2022-07-12 27.31 27.31 27.31 27.31 0.0M
2022-07-11 27.70 27.70 27.70 27.70 0.0M
2022-07-08 27.46 27.46 27.46 27.46 0.0M
2022-07-07 26.98 26.98 26.98 26.98 0.0M
2022-07-06 26.07 26.07 26.07 26.07 0.0M
2022-07-05 26.35 26.35 26.35 26.35 0.0M
2022-07-04 27.03 27.03 27.03 27.03 0.0M
2022-07-01 26.93 26.93 26.93 26.93 0.0M
2022-06-30 28.08 28.08 28.08 28.08 0.0M
2022-06-29 28.94 28.94 28.94 28.94 0.0M
2022-06-28 28.85 28.85 28.85 28.85 0.0M
2022-06-27 28.70 28.70 28.70 28.70 0.0M
2022-06-24 28.18 28.18 28.18 28.18 0.0M
2022-06-23 28.99 28.99 28.99 28.99 0.0M
2022-06-22 28.61 28.61 28.61 28.61 0.0M
2022-06-21 29.85 29.85 29.85 29.85 0.0M
2022-06-20 28.89 28.89 28.89 28.89 0.0M
2022-06-17 29.18 29.18 29.18 29.18 0.0M
2022-06-16 30.19 30.19 30.19 30.19 0.0M
2022-06-15 29.61 30.00 29.61 30.00 0.0M
2022-06-14 30.04 30.04 30.04 30.04 0.0M
2022-06-13 30.91 30.91 30.91 30.91 0.0M
2022-06-10 32.25 32.25 32.25 32.25 0.0M
2022-06-09 32.06 32.06 32.06 32.06 0.0M
2022-06-08 32.25 32.25 32.25 32.25 0.0M
2022-06-07 31.05 31.05 31.05 31.05 0.0M
2022-06-06 31.58 31.58 31.58 31.58 0.0M
2022-06-03 31.82 31.82 31.82 31.82 0.0M
2022-06-02 31.24 31.24 31.24 31.24 0.0M
2022-06-01 31.48 31.48 31.48 31.48 0.0M
2022-05-31 31.53 31.53 31.53 31.53 0.0M
2022-05-30 31.43 31.43 31.43 31.43 0.0M
2022-05-27 30.71 30.71 30.71 30.71 0.0M
2022-05-26 30.24 30.24 30.24 30.24 0.0M
2022-05-25 30.33 30.33 30.33 30.33 0.0M
2022-05-24 30.04 30.04 30.04 30.04 0.0M
2022-05-23 30.52 30.52 30.52 30.52 0.0M
2022-05-20 29.52 29.52 29.52 29.52 0.0M
2022-05-19 29.76 29.76 29.76 29.76 0.0M
2022-05-18 30.14 30.28 30.14 30.28 0.0M
2022-05-17 29.85 29.85 29.85 29.85 0.0M
2022-05-16 29.37 29.37 29.37 29.37 0.0M
2022-05-13 29.28 29.28 29.28 29.28 0.0M
2022-05-12 28.27 28.27 28.27 28.27 0.0M
2022-05-11 28.61 28.61 28.61 28.61 0.0M
2022-05-10 29.09 29.09 29.09 29.09 0.0M
2022-05-09 29.76 29.76 29.76 29.76 0.0M
2022-05-06 30.48 30.48 30.48 30.48 0.0M
2022-05-05 30.81 30.81 30.81 30.81 0.0M
2022-05-04 30.09 30.09 30.09 30.09 0.0M
2022-05-03 29.90 29.90 29.90 29.90 0.0M
2022-05-02 29.76 29.76 29.76 29.76 0.0M
2022-04-29 31.43 31.43 31.43 31.43 0.0M
2022-04-28 30.91 30.91 30.91 30.91 0.0M
2022-04-27 30.04 30.04 30.04 30.04 0.0M
2022-04-26 30.43 30.43 30.43 30.43 0.0M
2022-04-25 30.28 30.28 30.28 30.28 0.0M
2022-04-22 30.33 30.33 30.33 30.33 0.0M
2022-04-21 30.38 30.38 30.38 30.38 0.0M
2022-04-20 29.52 29.95 29.52 29.95 0.0M
2022-04-19 29.85 29.85 29.85 29.85 0.0M
2022-04-14 30.43 30.43 30.43 30.43 0.0M
2022-04-13 29.90 29.90 29.90 29.90 0.0M
2022-04-12 29.33 29.33 29.33 29.33 0.0M
2022-04-11 29.90 29.90 29.90 29.90 0.0M
2022-04-08 29.76 29.76 29.76 29.76 0.0M
2022-04-07 30.04 30.04 30.04 30.04 0.0M
2022-04-06 31.00 31.00 31.00 31.00 0.0M
2022-04-05 33.01 33.01 33.01 33.01 0.0M
2022-04-04 32.97 32.97 32.97 32.97 0.0M
2022-04-01 32.10 32.10 32.10 32.10 0.0M
2022-03-31 31.63 32.10 31.63 32.10 0.0M
2022-03-30 32.82 32.82 32.82 32.82 0.0M
2022-03-29 31.29 31.29 31.29 31.29 0.0M
2022-03-28 31.10 31.10 31.10 31.10 0.0M
2022-03-25 31.67 31.67 31.67 31.67 0.0M
2022-03-24 31.86 31.86 31.82 31.82 0.0M
2022-03-23 34.10 34.10 34.10 34.10 0.0M
2022-03-22 33.70 33.70 33.70 33.70 0.0M
2022-03-21 34.60 34.60 34.60 34.60 0.0M
2022-03-18 33.70 33.70 33.70 33.70 0.0M
2022-03-17 34.25 34.25 34.25 34.25 0.0M
2022-03-16 31.75 34.00 31.75 34.00 0.0M
2022-03-15 31.50 31.50 31.50 31.50 0.0M
2022-03-14 30.30 31.35 30.30 31.35 0.0M
2022-03-11 30.60 30.60 30.60 30.60 0.0M
2022-03-10 30.90 30.90 30.90 30.90 0.0M
2022-03-09 29.05 30.40 29.05 30.40 0.0M
2022-03-08 27.50 27.50 27.50 27.50 0.0M
2022-03-07 29.35 29.35 29.35 29.35 0.0M
2022-03-04 31.30 31.30 31.30 31.30 0.0M
2022-03-03 31.70 31.70 31.70 31.70 0.0M
2022-03-02 31.30 31.30 31.30 31.30 0.0M
2022-03-01 33.15 33.15 33.15 33.15 0.0M
2022-02-28 33.50 33.50 33.50 33.50 0.0M
2022-02-25 33.15 33.15 33.15 33.15 0.0M
2022-02-24 32.30 32.30 32.30 32.30 0.0M
2022-02-23 33.30 33.30 33.30 33.30 0.0M
2022-02-22 33.35 33.35 32.20 32.20 0.0M
2022-02-21 34.65 34.65 34.65 34.65 0.0M
2022-02-18 34.40 34.40 34.40 34.40 0.0M
2022-02-17 35.55 35.55 35.55 35.55 0.0M
2022-02-16 35.55 35.55 35.55 35.55 0.0M
2022-02-15 34.85 34.85 34.85 34.85 0.0M
2022-02-14 35.75 35.75 35.75 35.75 0.0M
2022-02-11 36.40 36.40 36.10 36.10 0.0M
2022-02-10 36.55 36.55 36.55 36.55 0.0M
2022-02-09 35.95 35.95 35.95 35.95 0.0M
2022-02-08 35.40 35.40 35.40 35.40 0.0M
2022-02-07 35.75 35.75 35.75 35.75 0.0M
2022-02-04 36.65 36.65 36.65 36.65 0.0M
2022-02-03 37.05 37.05 37.05 37.05 0.0M
2022-02-02 37.80 37.80 37.80 37.80 0.0M
2022-02-01 37.20 37.20 37.20 37.20 0.0M
2022-01-31 35.55 35.55 35.55 35.55 0.0M
2022-01-28 35.00 35.00 35.00 35.00 0.0M
2022-01-27 33.95 33.95 33.95 33.95 0.0M
2022-01-26 33.90 33.90 33.90 33.90 0.0M
2022-01-25 34.40 34.40 34.40 34.40 0.0M
2022-01-24 35.65 35.65 35.65 35.65 0.0M
2022-01-21 35.50 35.50 35.50 35.50 0.0M
2022-01-20 36.15 36.15 36.15 36.15 0.0M
2022-01-19 35.65 35.65 35.65 35.65 0.0M
2022-01-18 36.35 36.35 35.95 35.95 0.0M
2022-01-17 37.20 37.20 37.20 37.20 0.0M
2022-01-14 37.15 37.15 37.15 37.15 0.0M
2022-01-13 36.85 36.85 36.85 36.85 0.0M
2022-01-12 36.40 36.40 36.40 36.40 0.0M
2022-01-11 36.45 36.45 36.45 36.45 0.0M
2022-01-10 36.85 36.85 36.85 36.85 0.0M
2022-01-07 37.45 37.45 37.45 37.45 0.0M
2022-01-06 37.35 37.35 37.35 37.35 0.0M
2022-01-05 37.95 37.95 37.95 37.95 0.0M
2022-01-04 37.75 37.75 37.75 37.75 0.0M
2022-01-03 37.00 37.00 37.00 37.00 0.0M