CM.com N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 8 |
| 2024-11-26 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 0 |
| 2024-11-25 | 5.950 | 6.070 | 5.950 | 6.030 | 6.030 | 15 |
| 2024-11-22 | 6.040 | 6.040 | 5.980 | 5.980 | 5.980 | 4 |
| 2024-11-21 | 6.070 | 6.090 | 6.070 | 6.090 | 6.090 | 900 |
| 2024-11-20 | 6.246 | 6.246 | 6.246 | 6.246 | 6.246 | 0 |
| 2024-11-19 | 6.246 | 6.246 | 6.246 | 6.246 | 6.246 | 0 |
| 2024-11-18 | 6.246 | 6.246 | 6.246 | 6.246 | 6.246 | 0 |
| 2024-11-15 | 6.250 | 6.254 | 6.200 | 6.246 | 6.246 | 5,750 |
| 2024-11-14 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2024-11-13 | 6.290 | 6.320 | 6.290 | 6.320 | 6.320 | 4 |
| 2024-11-12 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 335 |
| 2024-11-11 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 10 |
| 2024-11-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-11-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-11-06 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 29 |
| 2024-11-05 | 6.380 | 6.380 | 6.310 | 6.320 | 6.320 | 37 |
| 2024-11-04 | 6.410 | 6.470 | 6.410 | 6.470 | 6.470 | 1,153 |
| 2024-11-01 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
| 2024-10-31 | 6.600 | 6.610 | 6.600 | 6.610 | 6.610 | 27 |
| 2024-10-30 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2024-10-29 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 0 |
| 2024-10-28 | 6.710 | 6.770 | 6.710 | 6.770 | 6.770 | 14 |
| 2024-10-25 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-10-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-10-23 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-10-22 | 7.210 | 7.240 | 7.170 | 7.180 | 7.180 | 100 |
| 2024-10-21 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 40 |
| 2024-10-18 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2024-10-17 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 50 |
| 2024-10-16 | 6.860 | 6.860 | 6.700 | 6.750 | 6.750 | 32 |
| 2024-10-15 | 6.890 | 6.890 | 6.800 | 6.800 | 6.800 | 208 |
| 2024-10-14 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 100 |
| 2024-10-11 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 9 |
| 2024-10-10 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 111 |
| 2024-10-09 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 105 |
| 2024-10-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-10-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-10-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2024-10-03 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-10-02 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-10-01 | 6.380 | 6.420 | 6.380 | 6.420 | 6.420 | 1,022 |
| 2024-09-30 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 36 |
| 2024-09-27 | 6.600 | 6.600 | 6.490 | 6.510 | 6.510 | 402 |
| 2024-09-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2024-09-25 | 6.690 | 6.690 | 6.530 | 6.530 | 6.530 | 55 |
| 2024-09-24 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 5 |
| 2024-09-23 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 0 |
| 2024-09-20 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 15 |
| 2024-09-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 129 |
| 2024-09-18 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 0 |
| 2024-09-17 | 6.650 | 6.650 | 6.470 | 6.470 | 6.470 | 299 |
| 2024-09-16 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 434 |
| 2024-09-13 | 6.400 | 6.400 | 6.370 | 6.370 | 6.370 | 1,010 |
| 2024-09-12 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-09 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-06 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2024-09-05 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 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.