UK markets close in 1 hour 19 minutes

Mercer International Inc. (AEZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.85+0.30 (+3.14%)
As of 03:41PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20249.759.859.759.859.85200
10 May 20249.7010.009.409.559.55-
09 May 202410.0010.009.709.809.80-
08 May 20249.759.909.659.909.90-
07 May 202410.0010.009.659.659.65-
06 May 20249.8510.009.809.909.90-
03 May 20249.859.859.709.759.75-
02 May 20249.509.709.509.709.70-
30 Apr 20249.559.609.359.409.40-
29 Apr 20249.359.509.359.459.45-
26 Apr 20249.559.559.359.359.35-
25 Apr 20249.509.509.259.459.45200
24 Apr 20249.309.459.209.459.45-
23 Apr 20249.059.258.909.259.25-
22 Apr 20248.959.008.759.009.00-
19 Apr 20248.908.908.708.858.85-
18 Apr 20248.859.008.608.908.90-
17 Apr 20248.658.858.658.758.75-
16 Apr 20248.658.658.508.608.60-
15 Apr 20248.858.858.608.608.60-
12 Apr 20249.159.158.758.758.75-
11 Apr 20248.909.058.809.059.05110
10 Apr 20249.209.208.808.858.85-
09 Apr 20248.959.108.809.109.10-
08 Apr 20249.259.258.908.908.90-
05 Apr 20249.159.209.009.209.20-
04 Apr 20249.359.358.959.059.05-
03 Apr 20249.309.309.209.259.25-
02 Apr 20249.309.309.059.209.20-
28 Mar 20249.309.359.159.209.20-
27 Mar 20249.259.309.209.309.30-
26 Mar 20249.009.258.959.209.20-
26 Mar 20240.075 Dividend
25 Mar 20249.009.158.909.008.93-
22 Mar 20249.109.108.959.008.93-
21 Mar 20248.859.058.809.058.97-
20 Mar 20248.408.808.358.808.73-
19 Mar 20248.408.558.308.408.3344
18 Mar 20248.508.508.358.358.28-
15 Mar 20248.408.458.408.458.38-
14 Mar 20248.808.808.358.408.33-
13 Mar 20248.908.908.708.758.68-
12 Mar 20249.309.308.808.858.78-
11 Mar 20249.109.309.059.309.22-
08 Mar 20249.059.058.909.058.97-
07 Mar 20249.109.258.958.958.88-
06 Mar 20249.209.209.059.058.97-
05 Mar 20249.309.459.109.109.02-
04 Mar 20248.709.258.709.259.17-
01 Mar 20248.508.608.458.608.53-
29 Feb 20248.358.458.258.408.33-
28 Feb 20248.008.308.008.308.23124
27 Feb 20247.807.957.707.907.83-
26 Feb 20247.857.857.757.757.69-
23 Feb 20247.807.807.757.757.69-
22 Feb 20247.557.707.457.707.64-
21 Feb 20247.607.607.457.457.39-
20 Feb 20247.707.807.557.557.49-
19 Feb 20247.657.657.657.657.59-
16 Feb 20247.157.656.757.657.59-
15 Feb 20247.157.157.057.107.04-
14 Feb 20247.057.056.907.006.94-
13 Feb 20247.457.456.906.906.84-
12 Feb 20247.307.357.257.357.29-
09 Feb 20247.407.407.207.257.19-
08 Feb 20247.157.407.157.307.24-
07 Feb 20247.107.156.857.157.09-
06 Feb 20247.057.206.957.006.94-
05 Feb 20247.407.407.007.006.94-
02 Feb 20247.607.607.257.357.29-
01 Feb 20247.807.807.507.507.44-
31 Jan 20248.008.007.707.707.64-
30 Jan 20248.008.007.857.907.83-
29 Jan 20248.058.057.907.907.83-
26 Jan 20248.058.057.907.957.8850
25 Jan 20247.907.907.707.907.83-
24 Jan 20247.957.957.807.807.74-
23 Jan 20247.907.957.857.857.78-
22 Jan 20247.857.957.757.857.78-
19 Jan 20248.008.007.757.807.74-
18 Jan 20248.158.157.957.957.88-
17 Jan 20248.408.408.108.108.03-
16 Jan 20248.958.958.308.308.23-
15 Jan 20248.958.958.808.858.78-
12 Jan 20248.108.858.108.858.78-
11 Jan 20248.208.208.008.057.98-
10 Jan 20248.158.157.958.108.03-
09 Jan 20248.258.258.058.057.98-
08 Jan 20248.158.158.108.158.08-
05 Jan 20248.158.157.958.158.08-
04 Jan 20248.158.157.958.057.98-
03 Jan 20248.558.658.058.057.98200
02 Jan 20248.558.558.458.508.43-
29 Dec 20238.608.608.608.608.53-
28 Dec 20238.658.658.458.508.43-
27 Dec 20238.708.708.558.558.48-
22 Dec 20238.558.658.458.558.48-
21 Dec 20238.608.608.308.508.43-
20 Dec 20238.658.708.508.508.43-
19 Dec 20238.358.558.358.558.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...