Mersen Historical Data - CBE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Mersen (CBE)
Mersen (CBE) Historical

Mersen (CBE)

19.92

-0.04

(-0.20%)

Closed January 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149220	20.05	-0.05	-0.25	20.05	20.05	20.05	200
1737062820	20.1	0.38	1.93	19.98	20.1	19.98	35
1736976420	19.72	0.42	2.18	19.72	19.72	19.72	1
1736890020	19.3	-0.18	-0.92	19.3	19.3	19.3	356
1736803620	19.48	-0.57	-2.84	19.62	19.8	19.48	991
1736544420	20.05	-1.05	-4.98	20.899999	20.899999	19.96	712
1736458020	21.1	0.25	1.20	20.649999	21.1	20.649999	175
1736371620	20.85	-0.65	-3.02	21.25	21.25	20.85	173
1736285220	21.5	0	0.00	21.25	21.6	21.25	1134
1736198820	21.5	0.85	4.12	21.399999	21.5	21.2	698
1735939620	20.649999	0.1	0.49	20.649999	20.649999	20.649999	125
1735853220	20.55	0	0.00	20.85	20.85	20.55	150
1735594020	20.55	0	0.00	20.55	20.55	20.55	0
1735334820	20.55	0.5	2.49	20.649999	20.649999	20.55	62
1734989220	20.05	0.13	0.65	19.86	20.05	19.84	184
1734730020	19.92	-0.68	-3.30	19.72	19.92	19.579999	509
1734643620	20.6	0	0.00	20.6	20.6	20.6	0
1734557220	20.6	0.2	0.98	20.55	20.6	20.45	798
1734470820	20.399999	0.15	0.74	20.399999	20.399999	20.399999	1329
1734384420	20.25	-0.45	-2.17	20.45	20.45	20.25	562
1734125220	20.7	-0.15	-0.72	21.05	21.05	20.7	308
1734038820	20.85	-0.15	-0.71	20.85	20.85	20.85	113
1733952420	21	-0.4	-1.87	21	21	21	4
1733866020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1733779620	21.399999	0.55	2.64	21.1	21.399999	21.1	165
1733520420	20.85	0.7	3.47	20.35	20.85	20.35	345
1733434020	20.149999	0.37	1.87	19.739999	20.25	19.739999	663
1733347620	19.78	0.6	3.13	19.78	19.78	19.78	46
1733261220	19.18	-0.64	-3.23	19	19.18	19	183
1733174820	19.82	0	0.00	19.82	19.82	19.82	0
1732915620	19.82	-0.38	-1.88	19.82	19.82	19.82	25
1732829220	20.2	0	0.00	20.2	20.2	20.2	0
1732742820	20.2	0	0.00	20.2	20.2	20.2	0
1732656420	20.2	0.3	1.51	20.2	20.2	20.2	25
1732570020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732310820	19.899999	-0.2	-1.00	19.84	19.899999	19.84	47
1732224420	20.1	-0.25	-1.23	20.1	20.1	20.1	4
1732138020	20.35	-0.1	-0.49	20.649999	20.649999	20.35	50
1732051620	20.45	-0.7	-3.31	20.45	20.45	20.45	25
1731965220	21.149999	0.05	0.24	21.2	21.3	21.149999	1118
1731705960	21.1	1.12	5.61	21.1	21.1	21.1	22
1731619620	19.98	0	0.00	19.98	19.98	19.98	0
1731533220	19.98	0	0.00	19.98	19.98	19.98	0
1731446820	19.98	-0.82	-3.94	20.5	20.5	19.98	126
1731360420	20.8	0.05	0.24	20.85	20.85	20.8	506
1731101220	20.75	-0.45	-2.12	20.85	20.85	20.75	246
1731014760	21.2	0.35	1.68	21.25	21.35	21.2	29
1730928360	20.85	-0.5	-2.34	21.05	21.05	20.85	54
1730841960	21.35	0.15	0.71	21.35	21.35	21.35	95
1730755560	21.2	-0.75	-3.42	22.2	22.2	21.2	226
1730496360	21.95	0.75	3.54	21.95	21.95	21.95	124
1730409960	21.2	-0.7	-3.20	21.25	21.25	21.2	62
1730323560	21.9	0	0.00	21.9	21.9	21.9	0
1730237160	21.9	0	0.00	21.9	21.9	21.9	328
1730150760	21.9	-0.6	-2.67	22.4	22.4	21.9	385
1729888020	22.5	0.05	0.22	22.35	22.5	22.35	80
1729801560	22.45	-1.1	-4.67	21.3	22.65	21.3	1510
1729715160	23.55	-1.1	-4.46	24.85	24.85	23.55	301
1729628760	24.65	0	0.00	24.65	24.65	24.65	0
1729542360	24.65	0.05	0.20	24.75	25	24.65	103

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions