CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2 |
| 2024-06-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-06-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-06-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2024-06-06 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-06-05 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 0 |
| 2024-06-04 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 226 |
| 2024-06-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 42 |
| 2024-05-31 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-05-30 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 0 |
| 2024-05-29 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 30 |
| 2024-05-28 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2 |
| 2024-05-24 | 6.850 | 6.970 | 6.850 | 6.970 | 6.970 | 327 |
| 2024-05-23 | 6.800 | 6.850 | 6.790 | 6.850 | 6.850 | 131 |
| 2024-05-22 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-05-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-05-20 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 3 |
| 2024-05-17 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-05-16 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-05-15 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 3 |
| 2024-05-14 | 6.700 | 6.700 | 6.580 | 6.660 | 6.660 | 514 |
| 2024-05-13 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 3 |
| 2024-05-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2024-05-07 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2024-05-03 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 76 |
| 2024-05-02 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-05-01 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 0 |
| 2024-04-30 | 6.650 | 6.650 | 6.630 | 6.630 | 6.630 | 405 |
| 2024-04-29 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 0 |
| 2024-04-26 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 2 |
| 2024-04-25 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-04-24 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-04-23 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-04-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-04-19 | 6.900 | 6.900 | 6.890 | 6.890 | 6.890 | 90 |
| 2024-04-18 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2024-04-17 | 7.150 | 7.150 | 6.920 | 6.920 | 6.920 | 96 |
| 2024-04-16 | 6.910 | 7.220 | 6.910 | 6.976 | 6.976 | 897 |
| 2024-04-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 68 |
| 2024-04-12 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-04-11 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 127 |
| 2024-04-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 500 |
| 2024-04-09 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2024-04-08 | 7.570 | 7.630 | 7.560 | 7.560 | 7.560 | 142 |
| 2024-04-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2024-04-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 100 |
| 2024-04-03 | 7.390 | 7.510 | 7.390 | 7.510 | 7.510 | 22 |
| 2024-04-02 | 6.970 | 7.000 | 6.840 | 6.840 | 6.840 | 109 |
| 2024-03-28 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 1 |
| 2024-03-27 | 6.930 | 6.930 | 6.850 | 6.850 | 6.850 | 191 |
| 2024-03-26 | 6.695 | 6.695 | 6.695 | 6.695 | 6.695 | 1 |
| 2024-03-25 | 6.645 | 6.700 | 6.645 | 6.700 | 6.700 | 81 |
| 2024-03-22 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 0 |
| 2024-03-21 | 6.430 | 6.430 | 6.390 | 6.390 | 6.390 | 449 |
| 2024-03-20 | 6.295 | 6.295 | 6.295 | 6.295 | 6.295 | 1 |
| 2024-03-19 | 6.405 | 6.475 | 6.400 | 6.440 | 6.440 | 420 |
| 2024-03-18 | 6.520 | 6.585 | 6.300 | 6.400 | 6.400 | 1,103 |
| 2024-03-15 | 6.895 | 6.895 | 6.895 | 6.895 | 6.895 | 0 |
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.