Cm-Am Euro Stoxx 50 UCITS ETF (EPA:CM5E)
France · Delayed Price · Currency is EUR 119.50
+0.12 (0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:CM5E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 119.40 | 119.98 | 118.68 | 119.50 | 119.50 | 0.10% | 9,704 |
| Sep 21, 2026 | 118.78 | 119.38 | 118.56 | 119.38 | 119.38 | 1.34% | 13,548 |
| Sep 18, 2026 | 119.24 | 119.24 | 117.46 | 117.80 | 117.80 | -1.32% | 10,633 |
| Sep 17, 2026 | 119.02 | 119.54 | 118.88 | 119.38 | 119.38 | 0.91% | 3,236 |
| Sep 16, 2026 | 118.38 | 118.54 | 117.90 | 118.30 | 118.30 | 0.48% | 3,553 |
| Sep 15, 2026 | 117.64 | 118.16 | 116.98 | 117.74 | 117.74 | -0.42% | 6,017 |
| Sep 14, 2026 | 118.64 | 118.80 | 117.66 | 118.24 | 118.24 | -0.99% | 10,450 |
| Sep 11, 2026 | 120.00 | 120.00 | 118.70 | 119.42 | 119.42 | 0.88% | 4,573 |
| Sep 10, 2026 | 119.18 | 119.44 | 118.22 | 118.38 | 118.38 | -0.69% | 6,145 |
| Sep 9, 2026 | 120.26 | 120.36 | 118.50 | 119.20 | 119.20 | -1.52% | 9,438 |
| Sep 8, 2026 | 121.00 | 121.04 | 120.10 | 121.04 | 121.04 | 0.18% | 2,580 |
| Sep 7, 2026 | 120.78 | 120.94 | 120.22 | 120.82 | 120.82 | 0.13% | 2,782 |
| Sep 4, 2026 | 120.10 | 121.58 | 119.56 | 120.66 | 120.66 | 0.17% | 23,765 |
| Sep 3, 2026 | 120.16 | 120.46 | 119.66 | 120.46 | 120.46 | 0.32% | 5,291 |
| Sep 2, 2026 | 120.18 | 120.24 | 119.46 | 120.08 | 120.08 | -0.07% | 7,894 |
| Sep 1, 2026 | 121.02 | 121.24 | 119.94 | 120.16 | 120.16 | -0.83% | 9,384 |
| Aug 31, 2026 | 122.24 | 122.36 | 121.16 | 121.16 | 121.16 | -1.08% | 10,757 |
| Aug 28, 2026 | 122.06 | 122.64 | 121.68 | 122.48 | 122.48 | 0.97% | 10,693 |
| Aug 27, 2026 | 122.40 | 122.40 | 121.06 | 121.30 | 121.30 | -0.69% | 5,520 |
| Aug 26, 2026 | 122.20 | 122.56 | 121.88 | 122.14 | 122.14 | 0.21% | 3,005 |
| Aug 25, 2026 | 122.38 | 122.44 | 121.80 | 121.88 | 121.88 | 0.16% | 2,857 |
| Aug 24, 2026 | 121.62 | 122.02 | 121.54 | 121.68 | 121.68 | -0.26% | 9,177 |
| Aug 21, 2026 | 121.44 | 122.04 | 121.44 | 122.00 | 122.00 | 0.61% | 4,881 |
| Aug 20, 2026 | 121.66 | 121.70 | 120.96 | 121.26 | 121.26 | -0.30% | 4,702 |
| Aug 19, 2026 | 122.40 | 122.52 | 121.62 | 121.62 | 121.62 | -0.36% | 25,020 |
| Aug 18, 2026 | 122.94 | 122.94 | 122.02 | 122.06 | 122.06 | -0.94% | 4,934 |
| Aug 17, 2026 | 123.76 | 123.90 | 123.22 | 123.22 | 123.22 | -0.13% | 2,793 |
| Aug 14, 2026 | 123.74 | 123.86 | 123.38 | 123.38 | 123.38 | -0.16% | 2,506 |
| Aug 13, 2026 | 123.92 | 124.06 | 123.54 | 123.58 | 123.58 | 0.23% | 5,087 |
| Aug 12, 2026 | 123.98 | 124.00 | 123.12 | 123.30 | 123.30 | -0.29% | 13,224 |
| Aug 11, 2026 | 123.48 | 124.04 | 123.22 | 123.66 | 123.66 | 0.28% | 6,238 |
| Aug 10, 2026 | 123.22 | 123.76 | 123.20 | 123.32 | 123.32 | 0.15% | 4,606 |
| Aug 7, 2026 | 123.02 | 123.78 | 122.98 | 123.14 | 123.14 | 0.31% | 1,927 |
| Aug 6, 2026 | 122.66 | 123.14 | 122.66 | 122.76 | 122.76 | 0.41% | 3,829 |
| Aug 5, 2026 | 122.86 | 122.86 | 122.12 | 122.26 | 122.26 | -0.15% | 9,124 |
| Aug 4, 2026 | 122.20 | 122.44 | 121.76 | 122.44 | 122.44 | 0.97% | 4,666 |
| Aug 3, 2026 | 120.74 | 121.40 | 120.72 | 121.26 | 121.26 | 1.05% | 38,146 |
| Jul 31, 2026 | 120.36 | 121.14 | 119.50 | 120.00 | 120.00 | 0.20% | 3,272 |
| Jul 30, 2026 | 118.28 | 119.76 | 117.98 | 119.76 | 119.76 | 1.58% | 2,966 |
| Jul 29, 2026 | 118.84 | 118.94 | 117.74 | 117.90 | 117.90 | -0.72% | 8,732 |
| Jul 28, 2026 | 118.90 | 119.08 | 118.12 | 118.76 | 118.76 | 0.10% | 4,668 |
| Jul 27, 2026 | 119.84 | 120.16 | 118.64 | 118.64 | 118.64 | 0.10% | 4,084 |
| Jul 24, 2026 | 117.34 | 118.52 | 117.32 | 118.52 | 118.52 | 1.18% | 9,394 |
| Jul 23, 2026 | 118.44 | 118.58 | 116.88 | 117.14 | 117.14 | -1.74% | 7,872 |
| Jul 22, 2026 | 118.16 | 119.30 | 118.16 | 119.22 | 119.22 | 0.54% | 14,815 |
| Jul 21, 2026 | 118.16 | 118.58 | 117.76 | 118.58 | 118.58 | 0.82% | 29,940 |
| Jul 20, 2026 | 117.48 | 117.96 | 117.24 | 117.62 | 117.62 | 0.09% | 8,898 |
| Jul 17, 2026 | 117.40 | 117.72 | 116.86 | 117.52 | 117.52 | -0.86% | 43,295 |
| Jul 16, 2026 | 118.54 | 118.56 | 117.10 | 118.54 | 118.54 | 0.36% | 23,596 |
| Jul 15, 2026 | 118.80 | 118.84 | 118.12 | 118.12 | 118.12 | -0.37% | 4,618 |