Skip to main content
CMC Markets Plc (FRA:T8Q)
Germany flag Germany · Delayed Price · Currency is EUR
3.265
+0.065 (2.03%)
Last updated: Dec 4, 2025, 8:02 AM CET

CMC Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.143.143.143.143.14-3.98%-
Dec 4, 20253.273.273.273.273.272.03%-
Dec 3, 20253.203.203.203.203.200.31%-
Dec 2, 20253.193.193.193.193.19-0.31%-
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%-
Sep 22, 20252.482.482.482.482.43-1.39%-
Sep 19, 20252.522.522.522.522.471.62%-
Sep 18, 20252.482.482.482.482.430.81%-
Sep 17, 20252.462.462.462.462.41-1.41%-
Sep 16, 20252.492.492.492.492.44-1.78%-
Sep 15, 20252.492.542.492.542.492.22%-
Sep 12, 20252.482.482.482.482.430.61%-
Sep 11, 20252.472.472.472.472.42-1.20%-
Sep 10, 20252.462.502.462.502.450.81%-
Sep 9, 20252.482.482.482.482.43-1.39%-
Sep 8, 20252.512.512.512.512.460.40%-
Sep 5, 20252.502.502.502.502.452.25%-
Sep 4, 20252.452.452.452.452.400.82%-
Sep 3, 20252.432.432.432.432.38-2.22%-
Sep 2, 20252.482.482.482.482.430.40%-
Sep 1, 20252.472.472.472.472.42-3.14%-
Aug 29, 20252.552.552.552.552.50-6.59%-
Aug 28, 20252.582.732.582.732.687.69%50
Aug 27, 20252.542.542.542.542.49-0.98%-
Aug 26, 20252.562.562.562.562.51-0.78%-
Aug 25, 20252.582.582.582.582.530.78%-
Aug 22, 20252.562.562.562.562.510.39%-
Aug 21, 20252.552.552.552.552.50-0.39%-
Aug 20, 20252.562.562.562.562.51-0.19%-
Aug 19, 20252.572.572.572.572.521.58%-
Aug 18, 20252.532.532.532.532.48-2.13%-
Aug 15, 20252.582.582.582.582.530.78%-
Aug 14, 20252.562.562.562.562.51-1.54%-
Aug 13, 20252.602.602.602.602.550.58%-
Aug 12, 20252.592.592.592.592.53-0.96%-
Aug 11, 20252.612.612.612.612.560.77%-
Aug 8, 20252.592.592.592.592.540.39%-
Aug 7, 20252.582.582.582.582.531.38%-
Aug 6, 20252.572.572.552.552.50-0.97%-
Aug 5, 20252.562.572.562.572.521.38%-
Aug 4, 20252.492.542.492.542.491.00%-
Aug 1, 20252.512.512.512.512.46-2.33%-
Jul 31, 20252.572.572.572.572.52-3.20%-
Jul 30, 20252.662.662.662.662.60-1.30%-
Jul 29, 20252.692.692.692.692.64-0.92%-
Jul 28, 20252.722.722.722.722.66-0.37%-
Jul 25, 20252.732.732.732.732.67-0.18%-
Jul 24, 20252.732.732.732.732.680.92%-
Jul 23, 20252.712.712.712.712.651.12%-
Jul 22, 20252.682.682.682.682.62-1.29%-
Jul 21, 20252.712.712.712.712.66-1.09%-