Singapore markets open in 4 hours 23 minutes

CM.com N.V. (0CMC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.65+0.20 (+1.49%)
At close: 06:19PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.596.596.596.596.5976
02 May 2024------
01 May 2024------
30 Apr 20246.656.656.636.636.63405
29 Apr 2024------
26 Apr 20246.716.716.716.716.712
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 20246.886.886.886.886.88-
19 Apr 20246.906.906.896.896.8990
18 Apr 2024------
17 Apr 20247.157.156.926.926.9296
16 Apr 20246.917.226.916.986.98897
15 Apr 20247.107.107.107.107.1068
12 Apr 2024------
11 Apr 20247.107.207.107.207.20127
10 Apr 20247.307.307.307.307.30500
09 Apr 2024------
08 Apr 20247.577.637.567.567.56142
05 Apr 20247.407.407.407.407.40-
04 Apr 20247.457.457.457.457.45100
03 Apr 20247.397.517.397.517.5122
02 Apr 20246.977.006.846.846.84109
28 Mar 20246.996.996.996.996.991
27 Mar 20246.936.936.856.856.85191
26 Mar 20246.706.706.706.706.701
25 Mar 20246.646.706.646.706.7081
22 Mar 2024------
21 Mar 20246.436.436.396.396.39449
20 Mar 20246.306.306.306.306.301
19 Mar 20246.416.476.406.446.44420
18 Mar 20246.526.596.306.406.401,103
15 Mar 2024------
14 Mar 20246.896.896.896.896.8910
13 Mar 2024------
12 Mar 20246.846.956.846.956.95215
11 Mar 20246.886.906.786.786.781,147
08 Mar 20247.187.187.117.117.11157
07 Mar 20247.247.267.247.267.265
06 Mar 20247.157.387.157.377.37779
05 Mar 20247.167.167.037.057.05827
04 Mar 20247.757.757.527.527.52146
01 Mar 20248.058.198.058.058.0585
29 Feb 20248.008.147.978.018.01497
28 Feb 20248.238.398.238.398.3998
27 Feb 20248.108.408.108.408.40185
26 Feb 20248.168.167.967.967.96119
23 Feb 20248.158.158.108.108.1055
22 Feb 20247.918.187.858.188.18181
21 Feb 20247.947.947.867.867.8644
20 Feb 20248.078.078.068.068.06192
19 Feb 20248.098.098.098.098.0950
16 Feb 2024------
15 Feb 20247.957.957.867.867.86150
14 Feb 20247.747.767.747.767.7650
13 Feb 20247.897.897.897.897.8934
12 Feb 20247.957.957.927.927.92212
09 Feb 20247.687.687.687.687.6854
08 Feb 2024------
07 Feb 20247.577.757.577.757.75101
06 Feb 20247.307.307.307.307.30300
05 Feb 20247.517.557.507.557.55268
02 Feb 20247.707.707.707.707.7088
01 Feb 20247.667.727.647.647.64212
31 Jan 2024------
30 Jan 2024------
29 Jan 20247.957.957.957.957.952
26 Jan 20247.907.937.907.937.9342
25 Jan 20248.168.168.018.018.01210
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.958.127.957.957.95479
19 Jan 20247.997.997.937.937.932
18 Jan 20247.998.057.987.987.9869
17 Jan 20248.118.118.088.088.08323
16 Jan 20248.198.248.158.198.19414
15 Jan 20248.258.258.228.228.22612
12 Jan 20248.268.278.238.238.23524
11 Jan 2024------
10 Jan 20248.328.398.318.398.39172
09 Jan 20248.538.538.538.538.53-
08 Jan 20248.328.368.308.368.36228
05 Jan 2024------
04 Jan 20248.418.418.308.338.333,622
03 Jan 20248.478.478.478.478.4711
02 Jan 20248.778.778.558.768.76340
29 Dec 2023------
28 Dec 20238.648.648.598.598.592,696
27 Dec 20238.478.568.418.568.56388
22 Dec 20238.458.458.458.458.451
21 Dec 20238.428.428.408.408.40201
20 Dec 20238.538.538.528.528.52137
19 Dec 2023------
18 Dec 20238.558.558.388.388.38294
15 Dec 2023------
14 Dec 20238.678.678.548.658.651,722
13 Dec 2023------
12 Dec 20238.408.538.408.508.50569
11 Dec 20238.668.668.568.588.58320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...