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
2024-12-30 20.35 20.35 20.35 20.35 0.0M
2024-12-27 19.96 19.96 19.96 19.96 0.0M
2024-12-23 19.50 19.50 19.50 19.50 0.0M
2024-12-20 19.60 19.60 19.60 19.60 0.0M
2024-12-19 20.10 20.10 19.88 19.88 0.0M
2024-12-18 20.10 20.10 20.10 20.10 0.0M
2024-12-17 20.30 20.30 20.30 20.30 0.0M
2024-12-16 20.40 20.40 20.40 20.40 0.0M
2024-12-13 20.80 20.80 20.80 20.80 0.0M
2024-12-12 20.75 20.75 20.75 20.75 0.0M
2024-12-11 20.95 20.95 20.95 20.95 0.0M
2024-12-10 21.20 21.20 21.20 21.20 0.0M
2024-12-09 20.80 20.80 20.80 20.80 0.0M
2024-12-06 20.05 20.05 20.05 20.05 0.0M
2024-12-05 19.46 19.46 19.46 19.46 0.0M
2024-12-04 19.04 19.04 19.04 19.04 0.0M
2024-12-03 18.94 18.94 18.94 18.94 0.0M
2024-12-02 19.52 19.52 19.52 19.52 0.0M
2024-11-29 19.72 19.72 19.72 19.72 0.0M
2024-11-28 19.84 19.84 19.84 19.84 0.0M
2024-11-27 20.00 20.00 20.00 20.00 0.0M
2024-11-26 20.10 20.10 20.10 20.10 0.0M
2024-11-25 19.90 19.90 19.90 19.90 0.0M
2024-11-22 19.86 19.86 19.86 19.86 0.0M
2024-11-21 20.45 20.45 20.45 20.45 0.0M
2024-11-20 20.55 20.55 20.55 20.55 0.0M
2024-11-19 21.30 21.30 21.30 21.30 0.0M
2024-11-18 21.15 21.15 21.15 21.15 0.0M
2024-11-15 20.30 20.30 20.30 20.30 0.0M
2024-11-14 19.80 19.80 19.80 19.80 0.0M
2024-11-13 19.72 19.72 19.72 19.72 0.0M
2024-11-12 20.60 20.60 20.60 20.60 0.0M
2024-11-11 20.70 20.75 20.70 20.75 0.0M
2024-11-08 21.20 21.20 21.20 21.20 0.0M
2024-11-07 20.85 20.85 20.85 20.85 0.0M
2024-11-06 21.20 21.20 21.20 21.20 0.0M
2024-11-05 21.15 21.15 21.15 21.15 0.0M
2024-11-04 21.75 21.75 21.75 21.75 0.0M
2024-11-01 21.25 21.25 21.25 21.25 0.0M
2024-10-31 21.40 21.40 21.40 21.40 0.0M
2024-10-30 21.65 21.65 21.65 21.65 0.0M
2024-10-29 21.80 21.80 21.80 21.80 0.0M
2024-10-28 22.25 22.25 22.25 22.25 0.0M
2024-10-25 22.25 22.25 22.25 22.25 0.0M
2024-10-24 23.40 23.40 23.40 23.40 0.0M
2024-10-23 24.65 24.65 24.65 24.65 0.0M
2024-10-22 24.35 24.35 24.35 24.35 0.0M
2024-10-21 24.60 24.60 24.60 24.60 0.0M
2024-10-18 24.50 24.50 24.50 24.50 0.0M
2024-10-17 24.25 24.25 24.25 24.25 0.0M
2024-10-16 25.20 25.20 25.20 25.20 0.0M
2024-10-15 24.45 24.45 24.45 24.45 0.0M
2024-10-14 23.85 23.85 23.85 23.85 0.0M
2024-10-11 26.30 26.30 26.30 26.30 0.0M
2024-10-10 26.40 26.40 26.40 26.40 0.0M
2024-10-09 26.80 26.80 26.80 26.80 0.0M
2024-10-08 28.25 28.25 28.25 28.25 0.0M
2024-10-07 27.95 27.95 27.95 27.95 0.0M
2024-10-04 27.10 27.10 27.10 27.10 0.0M
2024-10-03 28.00 28.00 28.00 28.00 0.0M
2024-10-02 28.45 28.45 28.45 28.45 0.0M
2024-10-01 28.40 28.40 28.40 28.40 0.0M
2024-09-30 29.05 29.05 29.05 29.05 0.0M
2024-09-27 28.45 28.45 28.45 28.45 0.0M
2024-09-26 27.70 27.70 27.70 27.70 0.0M
2024-09-25 27.50 27.50 27.50 27.50 0.0M
2024-09-24 27.65 27.65 27.65 27.65 0.0M
2024-09-23 27.55 27.55 27.55 27.55 0.0M
2024-09-20 28.15 28.15 28.15 28.15 0.0M
2024-09-19 27.75 27.75 27.75 27.75 0.0M
2024-09-18 27.65 27.65 27.65 27.65 0.0M
2024-09-17 27.40 27.40 27.40 27.40 0.0M
2024-09-16 27.65 27.65 27.65 27.65 0.0M
2024-09-13 27.75 27.80 27.75 27.80 0.0M
2024-09-12 27.65 27.65 27.65 27.65 0.0M
2024-09-11 27.10 27.10 27.10 27.10 0.0M
2024-09-10 27.60 27.60 27.60 27.60 0.0M
2024-09-09 27.85 27.85 27.85 27.85 0.0M
2024-09-06 28.35 28.35 28.35 28.35 0.0M
2024-09-05 28.20 28.20 28.20 28.20 0.0M
2024-09-04 29.85 29.85 29.85 29.85 0.0M
2024-09-03 30.90 30.90 30.90 30.90 0.0M
2024-09-02 30.90 30.90 30.90 30.90 0.0M
2024-08-30 30.85 31.10 30.85 31.10 0.0M
2024-08-29 30.50 30.50 30.50 30.50 0.0M
2024-08-28 30.90 30.90 30.90 30.90 0.0M
2024-08-27 30.75 30.75 30.75 30.75 0.0M
2024-08-26 30.95 30.95 30.95 30.95 0.0M
2024-08-23 30.90 30.90 30.90 30.90 0.0M
2024-08-22 31.35 31.35 31.35 31.35 0.0M
2024-08-21 30.85 30.85 30.85 30.85 0.0M
2024-08-20 31.05 31.05 31.05 31.05 0.0M
2024-08-19 30.75 30.75 30.75 30.75 0.0M
2024-08-16 31.00 31.00 31.00 31.00 0.0M
2024-08-15 30.55 30.55 30.55 30.55 0.0M
2024-08-14 30.80 30.80 30.80 30.80 0.0M
2024-08-13 30.45 30.45 30.45 30.45 0.0M
2024-08-12 31.00 31.00 31.00 31.00 0.0M
2024-08-09 30.45 30.45 30.45 30.45 0.0M
2024-08-08 30.20 30.20 30.20 30.20 0.0M
2024-08-07 30.35 30.35 30.35 30.35 0.0M
2024-08-06 30.35 30.35 30.35 30.35 0.0M
2024-08-05 30.00 30.00 30.00 30.00 0.0M
2024-08-02 31.15 31.15 31.15 31.15 0.0M
2024-08-01 32.10 32.10 32.10 32.10 0.0M
2024-07-31 32.15 32.20 32.15 32.20 0.0M
2024-07-30 32.00 32.00 32.00 32.00 0.0M
2024-07-29 32.75 32.75 32.75 32.75 0.0M
2024-07-26 32.55 32.55 32.55 32.55 0.0M
2024-07-25 32.50 32.50 32.50 32.50 0.0M
2024-07-24 32.80 32.80 32.80 32.80 0.0M
2024-07-23 33.40 33.40 33.40 33.40 0.0M
2024-07-22 32.65 32.65 32.65 32.65 0.0M
2024-07-19 33.60 33.60 33.60 33.60 0.0M
2024-07-18 34.45 34.45 34.45 34.45 0.0M
2024-07-17 34.50 34.50 34.50 34.50 0.0M
2024-07-16 34.85 34.85 34.85 34.85 0.0M
2024-07-15 34.85 34.85 34.85 34.85 0.0M
2024-07-12 34.20 34.20 34.20 34.20 0.0M
2024-07-11 33.30 33.30 33.30 33.30 0.0M
2024-07-10 34.15 34.15 34.15 34.15 0.0M
2024-07-09 35.40 35.40 35.40 35.40 0.0M
2024-07-08 34.65 34.65 34.65 34.65 0.0M
2024-07-05 34.45 34.45 34.45 34.45 0.0M
2024-07-04 33.65 33.65 33.65 33.65 0.0M
2024-07-03 31.35 31.35 31.35 31.35 0.0M
2024-07-02 31.35 31.35 31.35 31.35 0.0M
2024-07-01 32.20 32.20 32.20 32.20 0.0M
2024-06-28 32.60 32.60 32.60 32.60 0.0M
2024-06-27 32.95 32.95 32.95 32.95 0.0M
2024-06-26 33.00 33.00 33.00 33.00 0.0M
2024-06-25 33.45 33.45 33.45 33.45 0.0M
2024-06-24 33.50 33.50 33.50 33.50 0.0M
2024-06-21 34.60 34.60 34.60 34.60 0.0M
2024-06-20 33.85 33.85 33.85 33.85 0.0M
2024-06-19 33.95 33.95 33.95 33.95 0.0M
2024-06-18 35.00 35.00 35.00 35.00 0.0M
2024-06-17 34.10 34.10 34.10 34.10 0.0M
2024-06-14 35.40 35.40 35.40 35.40 0.0M
2024-06-13 36.95 36.95 36.95 36.95 0.0M
2024-06-12 36.75 36.75 36.75 36.75 0.0M
2024-06-11 37.20 37.20 37.20 37.20 0.0M
2024-06-10 38.00 38.00 38.00 38.00 0.0M
2024-06-07 38.35 38.35 38.35 38.35 0.0M
2024-06-06 37.45 37.45 37.45 37.45 0.0M
2024-06-05 38.35 38.35 38.35 38.35 0.0M
2024-06-04 38.45 38.45 38.45 38.45 0.0M
2024-06-03 38.50 38.50 38.50 38.50 0.0M
2024-05-31 38.05 38.05 38.05 38.05 0.0M
2024-05-30 37.20 37.90 37.20 37.90 0.0M
2024-05-29 38.30 38.30 38.30 38.30 0.0M
2024-05-28 38.95 38.95 38.95 38.95 0.0M
2024-05-27 39.50 39.50 39.50 39.50 0.0M
2024-05-24 38.80 38.80 38.80 38.80 0.0M
2024-05-23 38.85 38.85 38.85 38.85 0.0M
2024-05-22 39.30 39.30 39.30 39.30 0.0M
2024-05-21 39.90 39.90 39.90 39.90 0.0M
2024-05-20 39.85 39.85 39.85 39.85 0.0M
2024-05-17 39.15 39.15 39.15 39.15 0.0M
2024-05-16 39.50 39.50 39.50 39.50 0.0M
2024-05-15 39.05 39.05 39.05 39.05 0.0M
2024-05-14 38.45 38.45 38.45 38.45 0.0M
2024-05-13 38.65 38.65 38.65 38.65 0.0M
2024-05-10 37.85 37.85 37.85 37.85 0.0M
2024-05-09 37.30 37.30 37.30 37.30 0.0M
2024-05-08 36.95 36.95 36.95 36.95 0.0M
2024-05-07 36.80 36.80 36.80 36.80 0.0M
2024-05-06 35.45 35.45 35.45 35.45 0.0M
2024-05-03 34.95 34.95 34.95 34.95 0.0M
2024-05-02 34.60 34.60 34.60 34.60 0.0M
2024-04-30 35.85 35.85 35.85 35.85 0.0M
2024-04-29 35.50 35.50 35.50 35.50 0.0M
2024-04-26 34.90 34.90 34.90 34.90 0.0M
2024-04-25 34.50 34.50 34.50 34.50 0.0M
2024-04-24 34.55 34.55 34.55 34.55 0.0M
2024-04-23 34.30 34.30 34.30 34.30 0.0M
2024-04-22 34.30 34.30 34.30 34.30 0.0M
2024-04-19 34.00 34.00 34.00 34.00 0.0M
2024-04-18 34.35 34.35 34.35 34.35 0.0M
2024-04-17 34.15 34.15 34.15 34.15 0.0M
2024-04-16 33.90 33.90 33.90 33.90 0.0M
2024-04-15 35.05 35.05 35.05 35.05 0.0M
2024-04-12 36.05 36.05 36.05 36.05 0.0M
2024-04-11 36.20 36.20 36.20 36.20 0.0M
2024-04-10 35.80 35.80 35.80 35.80 0.0M
2024-04-09 35.95 35.95 35.95 35.95 0.0M
2024-04-08 35.80 35.80 35.80 35.80 0.0M
2024-04-05 35.75 35.75 35.75 35.75 0.0M
2024-04-04 36.20 36.20 36.20 36.20 0.0M
2024-04-03 35.60 35.60 35.60 35.60 0.0M
2024-04-02 36.25 36.25 36.25 36.25 0.0M
2024-03-28 36.55 36.55 36.55 36.55 0.0M
2024-03-27 36.30 36.30 36.30 36.30 0.0M
2024-03-26 35.90 35.90 35.90 35.90 0.0M
2024-03-25 36.20 36.20 36.20 36.20 0.0M
2024-03-22 35.75 35.75 35.75 35.75 0.0M
2024-03-21 35.60 35.60 35.60 35.60 0.0M
2024-03-20 35.30 35.30 35.30 35.30 0.0M
2024-03-19 36.05 36.05 36.05 36.05 0.0M
2024-03-18 36.70 36.70 36.70 36.70 0.0M
2024-03-15 36.40 36.40 36.40 36.40 0.0M
2024-03-14 36.65 36.65 36.65 36.65 0.0M
2024-03-13 35.85 35.85 35.85 35.85 0.0M
2024-03-12 35.40 35.40 35.40 35.40 0.0M
2024-03-11 35.05 35.05 35.05 35.05 0.0M
2024-03-08 35.20 35.20 35.20 35.20 0.0M
2024-03-07 35.35 35.35 35.35 35.35 0.0M
2024-03-06 35.00 35.00 35.00 35.00 0.0M
2024-03-05 34.90 34.90 34.90 34.90 0.0M
2024-03-04 35.15 35.15 35.15 35.15 0.0M
2024-03-01 35.25 35.25 35.25 35.25 0.0M
2024-02-29 35.05 35.05 35.05 35.05 0.0M
2024-02-28 35.95 35.95 35.95 35.95 0.0M
2024-02-27 35.65 35.65 35.65 35.65 0.0M
2024-02-26 35.70 35.70 35.70 35.70 0.0M
2024-02-23 36.30 36.30 36.30 36.30 0.0M
2024-02-22 36.45 36.45 36.45 36.45 0.0M
2024-02-21 36.00 36.00 36.00 36.00 0.0M
2024-02-20 36.35 36.35 36.35 36.35 0.0M
2024-02-19 37.70 37.70 37.70 37.70 0.0M
2024-02-16 37.20 37.20 37.20 37.20 0.0M
2024-02-15 36.95 36.95 36.95 36.95 0.0M
2024-02-14 35.70 35.70 35.70 35.70 0.0M
2024-02-13 36.15 36.15 36.15 36.15 0.0M
2024-02-12 35.80 35.80 35.80 35.80 0.0M
2024-02-09 36.30 36.30 36.30 36.30 0.0M
2024-02-08 35.60 35.60 35.60 35.60 0.0M
2024-02-07 35.60 35.60 35.60 35.60 0.0M
2024-02-06 34.85 34.85 34.85 34.85 0.0M
2024-02-05 34.15 34.15 34.15 34.15 0.0M
2024-02-02 34.00 34.00 34.00 34.00 0.0M
2024-02-01 33.55 33.55 33.55 33.55 0.0M
2024-01-31 33.85 33.85 33.85 33.85 0.0M
2024-01-30 33.90 33.90 33.90 33.90 0.0M
2024-01-29 33.70 33.70 33.70 33.70 0.0M
2024-01-26 30.85 30.85 30.85 30.85 0.0M
2024-01-25 31.20 31.20 31.20 31.20 0.0M
2024-01-24 31.45 31.45 31.45 31.45 0.0M
2024-01-23 31.10 31.10 31.10 31.10 0.0M
2024-01-22 30.95 30.95 30.95 30.95 0.0M
2024-01-19 31.15 31.15 31.15 31.15 0.0M
2024-01-18 30.70 30.70 30.70 30.70 0.0M
2024-01-17 31.40 31.40 31.40 31.40 0.0M
2024-01-16 32.30 32.30 32.30 32.30 0.0M
2024-01-15 33.20 33.20 33.20 33.20 0.0M
2024-01-12 33.20 33.20 33.20 33.20 0.0M
2024-01-11 33.65 33.65 33.65 33.65 0.0M
2024-01-10 33.30 33.30 33.30 33.30 0.0M
2024-01-09 33.45 33.45 33.45 33.45 0.0M
2024-01-08 33.55 33.55 33.55 33.55 0.0M
2024-01-05 33.60 33.60 33.60 33.60 0.0M
2024-01-04 33.70 33.70 33.70 33.70 0.0M
2024-01-03 34.85 34.85 34.85 34.85 0.0M
2024-01-02 35.25 35.25 35.25 35.25 0.0M