CM.com N.V. (FRA:2DS)
Germany · Delayed Price · Currency is EUR 7.12
-0.07 (-0.97%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:2DS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| Jun 1, 2026 | 7.13 | 7.20 | 7.13 | 7.15 | 7.15 | -0.69% | - |
| May 29, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | 2.71% | - |
| May 28, 2026 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 0.57% | - |
| May 27, 2026 | 7.03 | 7.03 | 6.94 | 6.97 | 6.97 | -0.43% | - |
| May 26, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 2.04% | - |
| May 25, 2026 | 6.88 | 6.88 | 6.75 | 6.86 | 6.86 | 1.93% | - |
| May 22, 2026 | 6.73 | 6.74 | 6.73 | 6.73 | 6.73 | 0.30% | - |
| May 21, 2026 | 6.62 | 6.71 | 6.62 | 6.71 | 6.71 | -0.30% | - |
| May 20, 2026 | 6.75 | 6.75 | 6.71 | 6.73 | 6.73 | -0.74% | - |
| May 19, 2026 | 6.69 | 6.81 | 6.69 | 6.78 | 6.78 | 2.88% | - |
| May 18, 2026 | 6.78 | 6.82 | 6.59 | 6.59 | 6.59 | -3.09% | - |
| May 15, 2026 | 6.70 | 6.80 | 6.69 | 6.80 | 6.80 | 2.87% | - |
| May 14, 2026 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 0.15% | - |
| May 13, 2026 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| May 12, 2026 | 6.52 | 6.66 | 6.52 | 6.66 | 6.66 | 0.15% | - |
| May 11, 2026 | 6.41 | 6.65 | 6.40 | 6.65 | 6.65 | 3.74% | - |
| May 8, 2026 | 6.17 | 6.41 | 6.17 | 6.41 | 6.41 | 3.39% | - |
| May 7, 2026 | 6.17 | 6.20 | 6.08 | 6.20 | 6.20 | 1.81% | - |
| May 6, 2026 | 6.29 | 6.29 | 6.09 | 6.09 | 6.09 | -2.56% | - |
| May 5, 2026 | 6.08 | 6.30 | 6.08 | 6.25 | 6.25 | 0.81% | - |
| May 4, 2026 | 5.99 | 6.20 | 5.98 | 6.20 | 6.20 | 3.68% | - |
| Apr 30, 2026 | 5.95 | 5.98 | 5.93 | 5.98 | 5.98 | 0.67% | - |
| Apr 29, 2026 | 6.03 | 6.04 | 5.94 | 5.94 | 5.94 | -1.66% | - |
| Apr 28, 2026 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | 3.42% | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.84 | 5.84 | 5.84 | -2.34% | - |
| Apr 24, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | -0.83% | - |
| Apr 23, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 6.03 | -0.17% | - |
| Apr 22, 2026 | 5.97 | 6.04 | 5.93 | 6.04 | 6.04 | 2.72% | - |
| Apr 21, 2026 | 5.94 | 6.01 | 5.88 | 5.88 | 5.88 | -0.84% | - |
| Apr 20, 2026 | 5.93 | 5.93 | 5.78 | 5.93 | 5.93 | -0.84% | - |
| Apr 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Apr 16, 2026 | 5.82 | 6.00 | 5.82 | 5.98 | 5.98 | 5.65% | - |
| Apr 15, 2026 | 5.36 | 5.66 | 5.36 | 5.66 | 5.66 | 3.66% | - |
| Apr 14, 2026 | 5.41 | 5.48 | 5.41 | 5.46 | 5.46 | 2.44% | - |
| Apr 13, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.37% | - |
| Apr 10, 2026 | 5.23 | 5.35 | 5.23 | 5.35 | 5.35 | 3.08% | - |
| Apr 9, 2026 | 5.28 | 5.28 | 5.19 | 5.19 | 5.19 | -2.63% | - |
| Apr 8, 2026 | 5.49 | 5.49 | 5.33 | 5.33 | 5.33 | 1.72% | - |
| Apr 7, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Apr 2, 2026 | 5.22 | 5.30 | 5.22 | 5.28 | 5.28 | -2.04% | - |
| Apr 1, 2026 | 5.52 | 5.52 | 5.39 | 5.39 | 5.39 | 0.94% | - |
| Mar 31, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 3.69% | - |
| Mar 30, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.53% | - |
| Mar 27, 2026 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | -3.51% | - |
| Mar 26, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 1.31% | - |
| Mar 25, 2026 | 5.35 | 5.35 | 5.32 | 5.35 | 5.35 | 4.29% | - |
| Mar 24, 2026 | 5.13 | 5.13 | 5.08 | 5.13 | 5.13 | 0.20% | - |
| Mar 23, 2026 | 4.93 | 5.12 | 4.93 | 5.12 | 5.12 | 1.59% | - |
| Mar 20, 2026 | 5.00 | 5.04 | 5.00 | 5.04 | 5.04 | 2.44% | - |