CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.810 | 6.810 | 6.770 | 6.790 | 6.790 | 3 |
| 2025-05-21 | 6.940 | 6.940 | 6.820 | 6.840 | 6.840 | 28 |
| 2025-05-20 | 6.970 | 6.990 | 6.900 | 6.900 | 6.900 | 25 |
| 2025-05-19 | 7.190 | 7.200 | 6.850 | 6.900 | 6.900 | 518 |
| 2025-05-16 | 7.570 | 7.590 | 7.160 | 7.160 | 7.160 | 1,596 |
| 2025-05-15 | 7.150 | 7.790 | 7.090 | 7.350 | 7.350 | 16,519 |
| 2025-05-14 | 6.710 | 7.040 | 6.710 | 6.930 | 6.930 | 5,654 |
| 2025-05-13 | 7.030 | 7.120 | 7.010 | 7.120 | 7.120 | 2,267 |
| 2025-05-12 | 6.700 | 6.790 | 6.640 | 6.790 | 6.790 | 297 |
| 2025-05-09 | 6.750 | 6.750 | 6.440 | 6.440 | 6.440 | 110 |
| 2025-05-08 | 6.720 | 6.760 | 6.720 | 6.760 | 6.760 | 115 |
| 2025-05-07 | 6.690 | 6.770 | 6.690 | 6.730 | 6.730 | 682 |
| 2025-05-06 | 6.890 | 6.890 | 6.740 | 6.750 | 6.750 | 121 |
| 2025-05-02 | 6.730 | 6.790 | 6.710 | 6.720 | 6.720 | 975 |
| 2025-05-01 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2025-04-30 | 6.690 | 6.690 | 6.600 | 6.690 | 6.690 | 448 |
| 2025-04-29 | 6.650 | 6.720 | 6.650 | 6.670 | 6.670 | 824 |
| 2025-04-28 | 6.582 | 6.600 | 6.560 | 6.560 | 6.560 | 2,797 |
| 2025-04-25 | 6.490 | 6.570 | 6.490 | 6.570 | 6.570 | 250 |
| 2025-04-24 | 6.380 | 6.500 | 6.330 | 6.480 | 6.480 | 104 |
| 2025-04-23 | 6.230 | 6.450 | 6.220 | 6.450 | 6.450 | 10 |
| 2025-04-22 | 6.220 | 6.220 | 5.980 | 6.000 | 6.000 | 319 |
| 2025-04-17 | 6.180 | 6.290 | 6.170 | 6.250 | 6.250 | 912 |
| 2025-04-16 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1 |
| 2025-04-15 | 6.450 | 6.630 | 6.450 | 6.630 | 6.630 | 191 |
| 2025-04-14 | 6.300 | 6.370 | 6.300 | 6.310 | 6.310 | 17 |
| 2025-04-11 | 6.220 | 6.290 | 6.220 | 6.290 | 6.290 | 0 |
| 2025-04-10 | 6.310 | 6.310 | 6.230 | 6.230 | 6.230 | 125 |
| 2025-04-09 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2025-04-08 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 4 |
| 2025-04-07 | 5.570 | 5.800 | 5.510 | 5.800 | 5.800 | 3,311 |
| 2025-04-04 | 6.220 | 6.220 | 5.830 | 5.940 | 5.940 | 704 |
| 2025-04-03 | 6.230 | 6.230 | 6.110 | 6.110 | 6.110 | 234 |
| 2025-04-02 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 10 |
| 2025-04-01 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 0 |
| 2025-03-31 | 6.780 | 6.780 | 6.570 | 6.570 | 6.570 | 637 |
| 2025-03-28 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 40 |
| 2025-03-27 | 6.850 | 7.040 | 6.850 | 7.040 | 7.040 | 118 |
| 2025-03-26 | 7.290 | 7.290 | 7.120 | 7.150 | 7.150 | 73 |
| 2025-03-25 | 7.140 | 7.200 | 7.140 | 7.200 | 7.200 | 5,030 |
| 2025-03-24 | 7.390 | 7.390 | 7.100 | 7.100 | 7.100 | 2,537 |
| 2025-03-21 | 7.350 | 7.350 | 7.210 | 7.260 | 7.260 | 9,977 |
| 2025-03-20 | 7.590 | 7.590 | 7.260 | 7.390 | 7.390 | 348 |
| 2025-03-19 | 7.240 | 7.610 | 7.150 | 7.530 | 7.530 | 623 |
| 2025-03-18 | 7.070 | 7.070 | 6.970 | 7.030 | 7.030 | 699 |
| 2025-03-17 | 6.700 | 6.780 | 6.700 | 6.780 | 6.780 | 1 |
| 2025-03-14 | 6.720 | 6.720 | 6.650 | 6.660 | 6.660 | 164 |
| 2025-03-13 | 6.770 | 6.770 | 6.680 | 6.680 | 6.680 | 220 |
| 2025-03-12 | 6.760 | 6.810 | 6.760 | 6.810 | 6.810 | 5,807 |
| 2025-03-11 | 6.320 | 6.680 | 6.320 | 6.680 | 6.680 | 13,442 |
| 2025-03-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-03-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 7 |
| 2025-03-05 | 6.500 | 6.500 | 6.070 | 6.070 | 6.070 | 325 |
| 2025-03-04 | 6.640 | 6.640 | 6.600 | 6.600 | 6.600 | 15 |
| 2025-03-03 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1 |
| 2025-02-28 | 6.560 | 6.780 | 6.560 | 6.770 | 6.770 | 311 |
| 2025-02-27 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2025-02-26 | 6.710 | 6.930 | 6.710 | 6.870 | 6.870 | 154 |
| 2025-02-25 | 6.440 | 6.470 | 6.440 | 6.470 | 6.470 | 7,216 |
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.