CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 2 |
| 2024-09-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-03 | 6.490 | 6.490 | 6.250 | 6.250 | 6.250 | 55 |
| 2024-09-02 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2024-08-30 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2024-08-29 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2024-08-28 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2 |
| 2024-08-27 | 6.700 | 6.730 | 6.700 | 6.730 | 6.730 | 1 |
| 2024-08-23 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 11 |
| 2024-08-22 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 3 |
| 2024-08-21 | 6.650 | 6.650 | 6.590 | 6.590 | 6.590 | 1 |
| 2024-08-20 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 1 |
| 2024-08-19 | 6.800 | 6.800 | 6.640 | 6.640 | 6.640 | 2,101 |
| 2024-08-16 | 6.850 | 6.850 | 6.810 | 6.810 | 6.810 | 170 |
| 2024-08-15 | 6.870 | 6.870 | 6.860 | 6.860 | 6.860 | 119 |
| 2024-08-14 | 6.910 | 6.910 | 6.870 | 6.870 | 6.870 | 4 |
| 2024-08-13 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-08-12 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2024-08-09 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 8 |
| 2024-08-08 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-08-07 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2024-08-06 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 1 |
| 2024-08-05 | 6.770 | 7.020 | 6.770 | 6.900 | 6.900 | 31 |
| 2024-08-02 | 7.480 | 7.480 | 7.180 | 7.180 | 7.180 | 16 |
| 2024-08-01 | 7.700 | 7.700 | 7.690 | 7.690 | 7.690 | 1,085 |
| 2024-07-31 | 7.710 | 7.760 | 7.710 | 7.760 | 7.760 | 5 |
| 2024-07-30 | 7.720 | 7.750 | 7.700 | 7.700 | 7.700 | 8 |
| 2024-07-29 | 7.920 | 7.940 | 7.710 | 7.710 | 7.710 | 614 |
| 2024-07-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-07-25 | 7.700 | 7.700 | 7.590 | 7.650 | 7.650 | 60 |
| 2024-07-24 | 7.960 | 7.980 | 7.800 | 7.800 | 7.800 | 431 |
| 2024-07-23 | 7.940 | 8.210 | 7.940 | 7.940 | 7.940 | 60 |
| 2024-07-22 | 7.280 | 7.570 | 7.280 | 7.570 | 7.570 | 210 |
| 2024-07-19 | 7.220 | 7.220 | 7.170 | 7.200 | 7.200 | 105 |
| 2024-07-18 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 0 |
| 2024-07-17 | 7.230 | 7.230 | 7.190 | 7.190 | 7.190 | 10 |
| 2024-07-16 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 10 |
| 2024-07-15 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2024-07-12 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 105 |
| 2024-07-11 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-07-10 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 9 |
| 2024-07-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-07-08 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 20 |
| 2024-07-05 | 6.910 | 6.920 | 6.900 | 6.900 | 6.900 | 155 |
| 2024-07-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-07-03 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-07-02 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2024-07-01 | 6.800 | 6.840 | 6.800 | 6.840 | 6.840 | 265 |
| 2024-06-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8 |
| 2024-06-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2024-06-26 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 24 |
| 2024-06-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2024-06-24 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 175 |
| 2024-06-21 | 6.670 | 6.670 | 6.530 | 6.530 | 6.530 | 1 |
| 2024-06-20 | 6.660 | 6.660 | 6.600 | 6.600 | 6.600 | 235 |
| 2024-06-19 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-06-18 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-06-17 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 100 |
| 2024-06-14 | 6.580 | 6.630 | 6.580 | 6.630 | 6.630 | 168 |
| 2024-06-13 | 7.040 | 7.040 | 6.860 | 6.860 | 6.860 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.