Mersen

CBLP
🏛️ germany →
25.30
Last Update: 2025-09-26
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 35.35 35.35 35.35 35.35 0.0M
2023-12-28 35.65 35.65 35.65 35.65 0.0M
2023-12-27 35.25 35.25 35.25 35.25 0.0M
2023-12-22 35.40 35.40 35.40 35.40 0.0M
2023-12-21 34.80 34.80 34.80 34.80 0.0M
2023-12-20 34.90 34.90 34.90 34.90 0.0M
2023-12-19 34.75 34.75 34.75 34.75 0.0M
2023-12-18 34.65 34.65 34.65 34.65 0.0M
2023-12-15 34.75 34.75 34.70 34.70 0.0M
2023-12-14 33.35 33.35 33.35 33.35 0.0M
2023-12-13 32.85 32.85 32.85 32.85 0.0M
2023-12-12 33.50 33.50 33.50 33.50 0.0M
2023-12-11 33.30 33.30 33.30 33.30 0.0M
2023-12-08 32.10 32.10 32.10 32.10 0.0M
2023-12-07 32.50 32.50 32.50 32.50 0.0M
2023-12-06 32.75 32.75 32.75 32.75 0.0M
2023-12-05 32.05 32.05 32.05 32.05 0.0M
2023-12-04 33.45 33.45 33.45 33.45 0.0M
2023-12-01 33.55 33.55 33.55 33.55 0.0M
2023-11-30 33.50 33.50 33.50 33.50 0.0M
2023-11-29 33.25 33.25 33.25 33.25 0.0M
2023-11-28 32.90 32.90 32.90 32.90 0.0M
2023-11-27 33.80 33.80 33.80 33.80 0.0M
2023-11-24 33.35 33.35 33.35 33.35 0.0M
2023-11-23 33.65 33.65 33.65 33.65 0.0M
2023-11-22 33.20 33.20 33.20 33.20 0.0M
2023-11-21 33.60 33.60 33.60 33.60 0.0M
2023-11-20 33.80 33.80 33.80 33.80 0.0M
2023-11-17 33.80 33.80 33.80 33.80 0.0M
2023-11-16 33.55 33.55 33.55 33.55 0.0M
2023-11-15 33.75 33.75 33.75 33.75 0.0M
2023-11-14 32.50 32.50 32.50 32.50 0.0M
2023-11-13 33.10 33.10 33.10 33.10 0.0M
2023-11-10 32.85 32.85 32.85 32.85 0.0M
2023-11-09 32.50 32.50 32.50 32.50 0.0M
2023-11-08 31.80 31.80 31.80 31.80 0.0M
2023-11-07 32.20 32.20 32.20 32.20 0.0M
2023-11-06 32.30 32.30 32.30 32.30 0.0M
2023-11-03 32.00 32.00 32.00 32.00 0.0M
2023-11-02 31.15 31.15 31.15 31.15 0.0M
2023-11-01 31.40 31.40 31.40 31.40 0.0M
2023-10-31 31.15 31.15 31.15 31.15 0.0M
2023-10-30 30.35 30.35 30.35 30.35 0.0M
2023-10-27 30.25 30.25 30.25 30.25 0.0M
2023-10-26 32.00 32.00 32.00 32.00 0.0M
2023-10-25 32.80 32.80 32.80 32.80 0.0M
2023-10-24 33.10 33.10 33.10 33.10 0.0M
2023-10-23 33.50 33.50 33.50 33.50 0.0M
2023-10-20 33.85 33.85 33.85 33.85 0.0M
2023-10-19 34.40 34.40 34.40 34.40 0.0M
2023-10-18 35.05 35.05 35.05 35.05 0.0M
2023-10-17 35.15 35.25 35.15 35.25 0.0M
2023-10-16 35.30 35.30 35.30 35.30 0.0M
2023-10-13 36.25 36.25 36.25 36.25 0.0M
2023-10-12 36.35 36.35 36.35 36.35 0.0M
2023-10-11 36.40 36.40 36.40 36.40 0.0M
2023-10-10 36.35 36.35 36.35 36.35 0.0M
2023-10-09 36.35 36.35 36.35 36.35 0.0M
2023-10-06 36.10 36.10 36.10 36.10 0.0M
2023-10-05 36.70 36.70 36.70 36.70 0.0M
2023-10-04 36.75 36.75 36.75 36.75 0.0M
2023-10-03 37.30 37.30 37.30 37.30 0.0M
2023-10-02 37.60 37.60 37.60 37.60 0.0M
2023-09-29 36.65 36.65 36.65 36.65 0.0M
2023-09-28 36.80 36.80 36.80 36.80 0.0M
2023-09-27 35.80 35.80 35.80 35.80 0.0M
2023-09-26 36.60 36.60 36.60 36.60 0.0M
2023-09-25 37.25 37.25 37.25 37.25 0.0M
2023-09-22 37.45 37.45 37.45 37.45 0.0M
2023-09-21 37.85 37.85 37.85 37.85 0.0M
2023-09-20 38.05 38.05 38.05 38.05 0.0M
2023-09-19 38.25 38.25 38.25 38.25 0.0M
2023-09-18 38.75 38.75 38.75 38.75 0.0M
2023-09-15 39.50 39.50 39.50 39.50 0.0M
2023-09-14 39.50 39.50 39.50 39.50 0.0M
2023-09-13 39.90 39.90 39.90 39.90 0.0M
2023-09-12 40.15 40.15 40.15 40.15 0.0M
2023-09-11 40.15 40.15 40.15 40.15 0.0M
2023-09-08 41.15 41.15 41.15 41.15 0.0M
2023-09-07 41.15 41.15 41.15 41.15 0.0M
2023-09-06 41.30 41.30 41.30 41.30 0.0M
2023-09-05 41.55 41.55 41.55 41.55 0.0M
2023-09-04 41.85 41.85 41.75 41.75 0.0M
2023-09-01 42.00 42.00 42.00 42.00 0.0M
2023-08-31 41.85 41.85 41.85 41.85 0.0M
2023-08-30 42.50 42.50 42.50 42.50 0.0M
2023-08-29 42.45 42.45 42.45 42.45 0.0M
2023-08-28 41.85 41.85 41.85 41.85 0.0M
2023-08-25 41.50 41.50 41.50 41.50 0.0M
2023-08-24 42.15 42.15 42.15 42.15 0.0M
2023-08-23 41.55 41.55 41.55 41.55 0.0M
2023-08-22 41.30 41.30 41.30 41.30 0.0M
2023-08-21 40.50 40.50 40.50 40.50 0.0M
2023-08-18 39.65 39.65 39.65 39.65 0.0M
2023-08-17 40.20 40.20 40.20 40.20 0.0M
2023-08-16 40.25 40.25 40.25 40.25 0.0M
2023-08-15 41.15 41.15 41.15 41.15 0.0M
2023-08-14 40.50 40.65 40.50 40.65 0.0M
2023-08-11 41.25 41.25 41.25 41.25 0.0M
2023-08-10 41.30 41.30 41.30 41.30 0.0M
2023-08-09 41.60 41.60 41.60 41.60 0.0M
2023-08-08 41.10 41.10 41.10 41.10 0.0M
2023-08-07 41.45 41.45 41.45 41.45 0.0M
2023-08-04 41.95 41.95 41.95 41.95 0.0M
2023-08-03 42.60 42.65 42.60 42.65 0.0M
2023-08-02 41.80 41.80 41.80 41.80 0.0M
2023-08-01 42.65 42.65 42.65 42.65 0.0M
2023-07-31 43.15 43.15 43.15 43.15 0.0M
2023-07-28 42.35 42.35 42.35 42.35 0.0M
2023-07-27 41.90 41.90 41.90 41.90 0.0M
2023-07-26 42.00 42.00 42.00 42.00 0.0M
2023-07-25 41.00 41.00 41.00 41.00 0.0M
2023-07-24 40.25 40.25 40.25 40.25 0.0M
2023-07-21 39.90 39.90 39.90 39.90 0.0M
2023-07-20 40.45 40.45 40.45 40.45 0.0M
2023-07-19 40.40 40.40 40.40 40.40 0.0M
2023-07-18 39.50 39.50 39.50 39.50 0.0M
2023-07-17 40.65 40.65 40.65 40.65 0.0M
2023-07-14 40.95 40.95 40.95 40.95 0.0M
2023-07-13 41.30 41.30 41.30 41.30 0.0M
2023-07-12 40.55 40.55 40.55 40.55 0.0M
2023-07-11 39.90 39.90 39.90 39.90 0.0M
2023-07-10 39.30 39.30 39.30 39.30 0.0M
2023-07-07 39.05 39.05 39.05 39.05 0.0M
2023-07-06 39.10 39.10 39.10 39.10 0.0M
2023-07-05 39.40 39.40 39.40 39.40 0.0M
2023-07-04 40.00 40.00 39.45 39.45 0.0M
2023-07-03 41.45 41.45 41.45 41.45 0.0M
2023-06-30 40.25 40.25 40.25 40.25 0.0M
2023-06-29 40.70 40.70 40.70 40.70 0.0M
2023-06-28 39.85 39.85 39.85 39.85 0.0M
2023-06-27 39.75 39.75 39.75 39.75 0.0M
2023-06-26 39.90 39.90 39.90 39.90 0.0M
2023-06-23 39.70 39.70 39.70 39.70 0.0M
2023-06-22 39.70 39.70 39.70 39.70 0.0M
2023-06-21 39.90 39.90 39.90 39.90 0.0M
2023-06-20 40.95 40.95 40.95 40.95 0.0M
2023-06-19 40.95 40.95 40.95 40.95 0.0M
2023-06-16 41.20 41.20 41.20 41.20 0.0M
2023-06-15 41.15 41.15 41.15 41.15 0.0M
2023-06-14 40.85 40.85 40.85 40.85 0.0M
2023-06-13 40.70 41.25 40.70 41.25 0.0M
2023-06-12 39.35 39.35 39.35 39.35 0.0M
2023-06-09 39.25 39.25 39.25 39.25 0.0M
2023-06-08 38.05 38.05 38.05 38.05 0.0M
2023-06-07 37.50 37.50 37.50 37.50 0.0M
2023-06-06 37.70 37.70 37.65 37.65 0.0M
2023-06-05 37.35 37.35 37.35 37.35 0.0M
2023-06-02 36.10 36.10 36.10 36.10 0.0M
2023-06-01 35.75 35.75 35.75 35.75 0.0M
2023-05-31 35.50 35.50 35.50 35.50 0.0M
2023-05-30 36.45 36.45 36.45 36.45 0.0M
2023-05-29 36.05 36.05 36.05 36.05 0.0M
2023-05-26 35.95 35.95 35.95 35.95 0.0M
2023-05-25 37.10 37.10 37.10 37.10 0.0M
2023-05-24 37.25 37.25 37.25 37.25 0.0M
2023-05-23 38.10 38.10 38.10 38.10 0.0M
2023-05-22 38.65 38.65 38.65 38.65 0.0M
2023-05-19 38.65 38.65 38.65 38.65 0.0M
2023-05-18 38.65 38.65 38.65 38.65 0.0M
2023-05-17 37.45 37.45 37.45 37.45 0.0M
2023-05-16 38.10 38.10 38.10 38.10 0.0M
2023-05-15 38.45 38.45 38.45 38.45 0.0M
2023-05-12 38.15 38.15 38.15 38.15 0.0M
2023-05-11 37.45 37.85 37.45 37.85 0.0M
2023-05-10 36.75 36.75 36.75 36.75 0.0M
2023-05-09 37.35 37.35 37.35 37.35 0.0M
2023-05-08 36.70 37.40 36.70 37.40 0.0M
2023-05-05 36.75 36.75 36.30 36.30 0.0M
2023-05-04 36.45 36.45 36.45 36.45 0.0M
2023-05-03 36.25 36.25 36.25 36.25 0.0M
2023-05-02 36.55 36.55 36.55 36.55 0.0M
2023-04-28 36.00 36.00 36.00 36.00 0.0M
2023-04-27 36.40 36.40 36.40 36.40 0.0M
2023-04-26 36.50 36.50 36.50 36.50 0.0M
2023-04-25 37.75 37.75 37.35 37.35 0.0M
2023-04-24 37.70 37.70 37.70 37.70 0.0M
2023-04-21 37.15 37.15 37.15 37.15 0.0M
2023-04-20 36.75 36.75 36.75 36.75 0.0M
2023-04-18 34.55 35.27 34.55 35.27 0.0M
2023-04-17 37.38 37.90 37.38 37.90 0.0M
2023-04-14 37.42 37.42 37.42 37.42 0.0M
2023-04-13 37.57 37.57 37.57 37.57 0.0M
2023-04-12 37.57 37.57 37.57 37.57 0.0M
2023-04-11 36.85 36.85 36.85 36.85 0.0M
2023-04-06 37.42 37.42 37.42 37.42 0.0M
2023-04-05 38.67 38.67 38.67 38.67 0.0M
2023-04-04 39.44 39.44 39.44 39.44 0.0M
2023-04-03 39.20 39.20 39.20 39.20 0.0M
2023-03-31 39.15 39.15 39.15 39.15 0.0M
2023-03-30 38.38 38.38 38.38 38.38 0.0M
2023-03-29 38.14 38.14 38.14 38.14 0.0M
2023-03-28 37.71 37.71 37.71 37.71 0.0M
2023-03-27 37.81 37.81 37.81 37.81 0.0M
2023-03-24 37.52 37.52 37.52 37.52 0.0M
2023-03-23 36.23 37.71 36.23 37.71 0.0M
2023-03-22 36.80 36.80 36.80 36.80 0.0M
2023-03-21 36.75 36.75 36.75 36.75 0.0M
2023-03-20 35.79 35.79 35.79 35.79 0.0M
2023-03-17 37.85 37.85 37.85 37.85 0.0M
2023-03-16 38.00 38.00 38.00 38.00 0.0M
2023-03-15 41.50 41.50 41.50 41.50 0.0M
2023-03-14 40.35 40.35 40.35 40.35 0.0M
2023-03-13 41.93 41.93 41.93 41.93 0.0M
2023-03-10 41.45 41.45 41.45 41.45 0.0M
2023-03-09 42.50 42.50 42.50 42.50 0.0M
2023-03-08 42.65 42.65 42.65 42.65 0.0M
2023-03-07 43.03 43.03 43.03 43.03 0.0M
2023-03-06 43.41 43.41 43.41 43.41 0.0M
2023-03-03 43.27 43.27 43.27 43.27 0.0M
2023-03-02 43.32 43.32 43.32 43.32 0.0M
2023-03-01 42.84 42.84 42.84 42.84 0.0M
2023-02-28 43.17 43.17 43.17 43.17 0.0M
2023-02-27 42.74 42.74 42.74 42.74 0.0M
2023-02-24 42.60 42.60 42.60 42.60 0.0M
2023-02-23 41.78 41.78 41.78 41.78 0.0M
2023-02-22 41.93 41.93 41.93 41.93 0.0M
2023-02-21 41.64 41.64 41.64 41.64 0.0M
2023-02-20 41.98 42.17 41.98 42.17 0.0M
2023-02-17 41.21 41.21 41.21 41.21 0.0M
2023-02-16 41.54 41.54 41.54 41.54 0.0M
2023-02-15 40.68 40.68 40.68 40.68 0.0M
2023-02-14 40.59 40.59 40.59 40.59 0.0M
2023-02-13 40.39 40.39 40.39 40.39 0.0M
2023-02-10 40.11 40.11 40.11 40.11 0.0M
2023-02-09 40.15 40.15 40.15 40.15 0.0M
2023-02-08 40.06 40.06 40.06 40.06 0.0M
2023-02-07 40.73 40.73 40.73 40.73 0.0M
2023-02-06 39.87 39.87 39.87 39.87 0.0M
2023-02-03 39.53 39.63 39.53 39.63 0.0M
2023-02-02 39.48 39.48 39.48 39.48 0.0M
2023-02-01 38.96 38.96 38.96 38.96 0.0M
2023-01-31 38.19 38.19 38.19 38.19 0.0M
2023-01-30 38.43 38.43 38.43 38.43 0.0M
2023-01-27 37.81 37.81 37.81 37.81 0.0M
2023-01-26 37.76 37.76 37.71 37.76 0.0M
2023-01-25 37.76 37.76 37.76 37.76 0.0M
2023-01-24 38.29 38.29 38.29 38.29 0.0M
2023-01-23 38.00 38.14 38.00 38.14 0.0M
2023-01-20 37.81 37.81 37.81 37.81 0.0M
2023-01-19 37.66 37.66 37.66 37.66 0.0M
2023-01-18 38.57 38.57 38.57 38.57 0.0M
2023-01-17 38.81 38.81 38.81 38.81 0.0M
2023-01-16 38.62 38.62 38.62 38.62 0.0M
2023-01-13 38.14 38.76 38.14 38.76 0.0M
2023-01-12 37.81 37.81 37.81 37.81 0.0M
2023-01-11 37.57 37.57 37.57 37.57 0.0M
2023-01-10 39.00 39.00 39.00 39.00 0.0M
2023-01-09 37.23 37.23 37.23 37.23 0.0M
2023-01-06 36.75 37.04 36.75 37.04 0.0M
2023-01-05 37.18 37.18 37.18 37.18 0.0M
2023-01-04 36.61 36.94 36.61 36.94 0.0M
2023-01-03 36.56 36.56 36.56 36.56 0.0M
2023-01-02 36.03 36.03 36.03 36.03 0.0M