CM.COM (CMCOM)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 5.70236439499 | 7.19 | 8.32 | 7.15 | 35443 | 7.78010095 | DE |
| 4 | 0.98 | 14.8036253776 | 6.62 | 8.32 | 6.53 | 22721 | 7.28835765 | DE |
| 12 | 1.1 | 16.9230769231 | 6.5 | 8.32 | 6.35 | 19544 | 6.98195803 | DE |
| 26 | -0.55 | -6.74846625767 | 8.15 | 8.6 | 6.25 | 29445 | 7.12522367 | DE |
| 52 | -2.9 | -27.619047619 | 10.5 | 10.5 | 6.25 | 26717 | 7.98628133 | DE |
| 156 | -26.4 | -77.6470588235 | 34 | 47.45 | 6.25 | 57719 | 17.70290215 | DE |
| 260 | -13.2 | -63.4615384615 | 20.8 | 47.45 | 6.25 | 54040 | 18.5330099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 7.6 | -0.19 | -2.44 | 7.7 | 7.77 | 7.35 | 25957 |
| 1721838600 | 7.79 | -0.08 | -1.02 | 7.96 | 8.05 | 7.77 | 31163 |
| 1721752200 | 7.87 | 0.17 | 2.21 | 7.81 | 8.32 | 7.71 | 104626 |
| 1721665800 | 7.7 | 0.5 | 6.94 | 7.2 | 7.79 | 7.2 | 29292 |
| 1721406600 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1721320200 | 7.2 | 0.05 | 0.70 | 7.19 | 7.25 | 7.17 | 5554 |
| 1721233800 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 15022 |
| 1721147400 | 7.25 | 0.1 | 1.40 | 7.15 | 7.25 | 7.15 | 6697 |
| 1721061000 | 7.15 | -0.06 | -0.83 | 7.15 | 7.25 | 7.15 | 6351 |
| 1720801800 | 7.21 | 0.26 | 3.74 | 7.12 | 7.25 | 7.12 | 52944 |
| 1720715400 | 6.95 | -0.15 | -2.11 | 7.1 | 7.16 | 6.95 | 8030 |
| 1720629000 | 7.1 | 0.19 | 2.75 | 6.95 | 7.13 | 6.95 | 26502 |
| 1720542600 | 6.91 | -0.05 | -0.72 | 6.97 | 6.99 | 6.89 | 8818 |
| 1720456200 | 6.96 | 0.02 | 0.29 | 6.8 | 7 | 6.8 | 10263 |
| 1720197000 | 6.94 | 0.03 | 0.43 | 6.92 | 6.94 | 6.8 | 6976 |
| 1720110600 | 6.91 | 0.01 | 0.14 | 6.93 | 6.93 | 6.85 | 3605 |
| 1720024200 | 6.9 | 0.1 | 1.47 | 6.8 | 6.9 | 6.79 | 33264 |
| 1719937800 | 6.8 | -0.13 | -1.88 | 6.85 | 6.87 | 6.73 | 9551 |
| 1719851400 | 6.93 | 0.13 | 1.91 | 6.75 | 6.93 | 6.73 | 13918 |
| 1719592200 | 6.8 | 0.04 | 0.59 | 6.6 | 6.8 | 6.6 | 19222 |
| 1719505800 | 6.76 | 0.15 | 2.27 | 6.62 | 6.9 | 6.53 | 56051 |
| 1719419400 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.51 | 16762 |
| 1719333000 | 6.61 | 0.06 | 0.92 | 6.5599999 | 6.62 | 6.5 | 5821 |
| 1719246600 | 6.55 | 0 | 0.00 | 6.5199999 | 6.55 | 6.5 | 2085 |
| 1718987400 | 6.55 | 0.05 | 0.77 | 6.5 | 6.65 | 6.5 | 1811 |
| 1718901000 | 6.5 | -0.11 | -1.66 | 6.6 | 6.71 | 6.5 | 6075 |
| 1718814600 | 6.61 | 0.15 | 2.32 | 6.46 | 6.61 | 6.46 | 5958 |
| 1718728200 | 6.46 | 0 | 0.00 | 6.47 | 6.5 | 6.45 | 4965 |
| 1718641800 | 6.46 | -0.12 | -1.82 | 6.55 | 6.62 | 6.45 | 14892 |
| 1718382600 | 6.58 | -0.22 | -3.24 | 6.8 | 6.83 | 6.51 | 25733 |
| 1718296200 | 6.8 | -0.3 | -4.23 | 7.1 | 7.1 | 6.76 | 30205 |
| 1718209800 | 7.1 | -0.1 | -1.39 | 7.11 | 7.18 | 7.1 | 7763 |
| 1718123400 | 7.2 | 0.06 | 0.84 | 7.15 | 7.2 | 7.05 | 9727 |
| 1718037000 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1717777800 | 7.14 | 0.04 | 0.56 | 7.1 | 7.15 | 7.04 | 6109 |
| 1717691400 | 7.1 | -0.11 | -1.53 | 7.19 | 7.24 | 7.1 | 2823 |
| 1717605000 | 7.21 | 0.14 | 1.98 | 7.07 | 7.21 | 7.04 | 10261 |
| 1717518600 | 7.07 | -0.07 | -0.98 | 7.1 | 7.15 | 7.04 | 15452 |
| 1717432200 | 7.14 | 0.04 | 0.56 | 7.04 | 7.27 | 7.04 | 10296 |
| 1717173000 | 7.1 | -0.01 | -0.14 | 7.15 | 7.15 | 7.05 | 5566 |
| 1717086600 | 7.11 | -0.08 | -1.11 | 7.1 | 7.27 | 7.1 | 17317 |
| 1717000200 | 7.19 | 0.09 | 1.27 | 7.2 | 7.23 | 7.1 | 37368 |
| 1716913800 | 7.1 | 0.15 | 2.16 | 7 | 7.16 | 6.95 | 18194 |
| 1716827400 | 6.95 | -0.15 | -2.11 | 7.19 | 7.26 | 6.93 | 29789 |
| 1716568200 | 7.1 | 0.21 | 3.05 | 6.99 | 7.11 | 6.75 | 41412 |
| 1716481800 | 6.89 | 0.13 | 1.92 | 6.84 | 6.89 | 6.79 | 9710 |
| 1716395400 | 6.76 | -0.06 | -0.88 | 6.82 | 6.84 | 6.66 | 15448 |
| 1716309000 | 6.82 | -0.01 | -0.15 | 6.9 | 6.9 | 6.76 | 4553 |
| 1716222600 | 6.83 | -0.07 | -1.01 | 6.9 | 6.95 | 6.83 | 4565 |
| 1715963400 | 6.9 | 0.13 | 1.92 | 6.71 | 6.9 | 6.68 | 32286 |
| 1715877000 | 6.77 | 0.07 | 1.04 | 6.65 | 6.77 | 6.63 | 22013 |
| 1715790600 | 6.7 | 0.02 | 0.30 | 6.65 | 6.73 | 6.63 | 8018 |
| 1715704200 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1715617800 | 6.68 | -0.02 | -0.30 | 6.67 | 6.73 | 6.61 | 6903 |
| 1715358600 | 6.7 | 0.19 | 2.92 | 6.5 | 6.7 | 6.47 | 30071 |
| 1715272200 | 6.51 | 0.01 | 0.15 | 6.5 | 6.5199999 | 6.45 | 1654 |
| 1715185800 | 6.5 | 0.01 | 0.15 | 6.49 | 6.5 | 6.35 | 52572 |
| 1715099400 | 6.49 | -0.01 | -0.15 | 6.5 | 6.55 | 6.45 | 15809 |
| 1715013000 | 6.5 | -0.05 | -0.76 | 6.5 | 6.57 | 6.45 | 49301 |
| 1714753800 | 6.55 | -0.15 | -2.24 | 6.6 | 6.7 | 6.51 | 22240 |
| 1714667400 | 6.7 | 0.2 | 3.08 | 6.5 | 6.7 | 6.48 | 66904 |
| 1714494600 | 6.5 | -0.15 | -2.26 | 6.65 | 6.7 | 6.5 | 38015 |
| 1714408200 | 6.65 | -0.09 | -1.34 | 6.78 | 6.85 | 6.65 | 33173 |
| 1714149000 | 6.74 | 0.16 | 2.43 | 6.7 | 6.74 | 6.59 | 14378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
