CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 4.230
-0.110 (-2.53%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:T8Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | - |
| May 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| May 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.38% | - |
| May 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| May 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.46% | - |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.33% | - |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.19% | - |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | - |
| May 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.79% | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| May 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| May 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | - |
| May 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.81% | - |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.30% | - |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | - |
| May 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.53% | - |
| May 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Apr 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.29% | - |
| Apr 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Apr 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Apr 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Apr 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.18% | - |
| Apr 21, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 6.05% | 350 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.58% | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.71% | - |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | - |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Apr 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.66% | - |
| Apr 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.59% | - |
| Apr 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.24% | - |
| Apr 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.84% | - |
| Apr 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | - |
| Apr 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.55% | - |
| Apr 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.23% | - |
| Mar 31, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | - |
| Mar 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.68% | - |
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| Mar 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.72% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.71% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.02% | - |