Skip to main content
logo
CMC Markets Plc (FRA:T8Q)
Germany flag Germany · Delayed Price · Currency is EUR
3.200
-0.015 (-0.47%)
At close: Dec 1, 2025

CMC Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20253.203.203.203.203.20-0.47%-
Nov 28, 20253.223.223.223.223.22-1.53%-
Nov 27, 20253.273.273.273.273.271.24%-
Nov 26, 20253.233.233.233.233.163.70%-
Nov 25, 20253.113.113.113.113.05-1.89%-
Nov 24, 20253.173.173.173.173.119.50%-
Nov 21, 20252.902.902.902.902.8426.70%-
Nov 20, 20252.292.292.292.292.240.44%-
Nov 19, 20252.242.282.242.282.231.79%1,800
Nov 18, 20252.242.242.242.242.19-2.83%-
Nov 17, 20252.302.302.302.302.260.66%-
Nov 14, 20252.292.292.292.292.24-1.51%-
Nov 13, 20252.322.322.322.322.271.31%-
Nov 12, 20252.292.292.292.292.25-1.51%-
Nov 11, 20252.332.332.332.332.28-0.85%-
Nov 10, 20252.352.352.352.352.300.43%-
Nov 7, 20252.342.342.342.342.29-1.27%-
Nov 6, 20252.372.372.372.372.321.07%-
Nov 5, 20252.342.342.342.342.29-1.47%-
Nov 4, 20252.382.382.382.382.330.64%-
Nov 3, 20252.362.362.362.362.311.29%-
Oct 31, 20252.332.332.332.332.28-0.43%-
Oct 30, 20252.362.362.342.342.29-0.85%-
Oct 29, 20252.362.362.362.362.31-0.42%-
Oct 28, 20252.372.372.372.372.32-0.21%-
Oct 27, 20252.442.442.382.382.33-2.26%-
Oct 24, 20252.432.432.432.432.384.07%-
Oct 23, 20252.342.342.342.342.291.30%-
Oct 22, 20252.312.312.312.312.26-1.28%-
Oct 21, 20252.342.342.342.342.29-2.10%-
Oct 20, 20252.392.392.392.392.342.14%-
Oct 17, 20252.342.342.342.342.29-2.51%-
Oct 16, 20252.402.402.402.402.35-3.23%-
Oct 15, 20252.482.482.482.482.430.20%-
Oct 14, 20252.472.472.472.472.42-0.60%-
Oct 13, 20252.492.492.492.492.44-1.39%-
Oct 10, 20252.522.522.522.522.471.41%-
Oct 9, 20252.492.492.492.492.44--
Oct 8, 20252.492.492.492.492.44--
Oct 7, 20252.492.492.492.492.44-3.12%-
Oct 6, 20252.572.572.572.572.521.18%-
Oct 3, 20252.542.542.542.542.490.20%-
Oct 2, 20252.642.642.532.532.48-5.24%-
Oct 1, 20252.672.672.672.672.620.75%-
Sep 30, 20252.652.652.652.652.606.43%-
Sep 29, 20252.492.492.492.492.441.43%-
Sep 26, 20252.462.462.462.462.41-1.41%-
Sep 25, 20252.492.492.492.492.44-1.19%-
Sep 24, 20252.522.522.522.522.471.20%-
Sep 23, 20252.492.492.492.492.440.40%-