CMC.DECMC.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $278.15 | $283.35 | $269.60 | $271.40 | 9,374 |
| 1/12/2026 | $279.95 | $279.95 | $272.60 | $276.75 | 5,232 |
| 1/9/2026 | $283.35 | $284.70 | $283.00 | $284.60 | 1,101 |
| 1/8/2026 | $280.35 | $284.10 | $279.30 | $284.10 | 596 |
| 1/7/2026 | $286.05 | $289.00 | $277.75 | $278.85 | 2,552 |
| 1/6/2026 | $283.65 | $286.20 | $282.40 | $286.20 | 2,113 |
| 1/5/2026 | $278.05 | $287.50 | $277.85 | $286.60 | 2,875 |
| 1/2/2026 | $276.00 | $277.55 | $273.95 | $277.55 | 1,450 |
| 12/30/2025 | $277.00 | $278.00 | $274.55 | $276.50 | 2,266 |
| 12/29/2025 | $277.85 | $279.25 | $275.75 | $276.30 | 2,628 |
| 12/23/2025 | $274.70 | $277.95 | $274.30 | $277.95 | 721 |
| 12/22/2025 | $271.70 | $273.00 | $270.70 | $273.00 | 1,474 |
| 12/19/2025 | $267.20 | $270.15 | $267.20 | $270.15 | 1,519 |
| 12/18/2025 | $268.80 | $269.90 | $268.55 | $269.90 | 1,181 |
| 12/17/2025 | $270.50 | $271.40 | $268.90 | $269.30 | 1,341 |
| 12/16/2025 | $274.70 | $274.70 | $268.00 | $268.00 | 367 |
| 12/15/2025 | $272.35 | $273.40 | $271.55 | $272.40 | 552 |
| 12/12/2025 | $271.10 | $272.10 | $269.85 | $271.30 | 687 |
| 12/11/2025 | $263.55 | $267.75 | $263.50 | $267.75 | 3,277 |
| 12/10/2025 | $258.70 | $265.00 | $256.75 | $265.00 | 1,456 |
| 12/9/2025 | $271.00 | $273.95 | $259.25 | $259.25 | 576 |
| 12/8/2025 | $270.95 | $271.25 | $269.50 | $270.80 | 472 |
| 12/5/2025 | $271.75 | $272.45 | $271.15 | $271.15 | 177 |
| 12/4/2025 | $267.15 | $272.30 | $267.15 | $271.55 | 541 |
| 12/3/2025 | $263.60 | $267.00 | $263.60 | $267.00 | 603 |
| 12/2/2025 | $266.40 | $267.40 | $265.50 | $265.95 | 1,840 |
| 12/1/2025 | $268.80 | $269.55 | $266.95 | $267.25 | 1,379 |
| 11/28/2025 | $265.00 | $270.30 | $265.00 | $270.20 | 1,401 |
| 11/27/2025 | $264.05 | $268.00 | $264.05 | $267.75 | 422 |
| 11/26/2025 | $262.95 | $264.50 | $262.00 | $264.50 | 953 |
| 11/25/2025 | $258.70 | $260.50 | $255.90 | $260.50 | 1,137 |
| 11/24/2025 | $261.50 | $261.50 | $255.90 | $259.35 | 1,119 |
| 11/21/2025 | $260.00 | $261.85 | $255.40 | $257.90 | 2,073 |
| 11/20/2025 | $265.45 | $268.65 | $264.50 | $265.15 | 918 |
| 11/19/2025 | $256.30 | $263.30 | $256.30 | $261.40 | 523 |
| 11/18/2025 | $257.25 | $259.05 | $256.80 | $258.70 | 1,986 |
| 11/17/2025 | $262.85 | $263.65 | $260.55 | $261.10 | 1,106 |
| 11/14/2025 | $266.40 | $266.80 | $259.60 | $263.40 | 2,780 |
| 11/13/2025 | $277.45 | $277.45 | $269.95 | $270.10 | 774 |
| 11/12/2025 | $271.95 | $278.15 | $271.95 | $276.75 | 1,140 |
| 11/11/2025 | $275.00 | $275.00 | $272.60 | $272.65 | 1,193 |
| 11/10/2025 | $272.75 | $274.85 | $271.75 | $273.05 | 3,975 |
| 11/7/2025 | $271.50 | $272.15 | $266.75 | $266.75 | 8,487 |
| 11/6/2025 | $270.45 | $272.35 | $269.60 | $269.60 | 2,553 |
| 11/5/2025 | $268.90 | $270.60 | $266.60 | $270.60 | 1,618 |
| 11/4/2025 | $266.75 | $271.65 | $264.90 | $270.35 | 3,120 |
| 11/3/2025 | $270.00 | $271.05 | $266.70 | $269.25 | 1,799 |
| 10/31/2025 | $266.50 | $271.05 | $265.25 | $268.80 | 5,427 |
| 10/30/2025 | $263.70 | $270.00 | $262.55 | $268.45 | 5,298 |
| 10/29/2025 | $262.65 | $264.20 | $260.95 | $263.85 | 1,477 |
| 10/28/2025 | $260.95 | $264.45 | $260.40 | $260.40 | 1,241 |
| 10/27/2025 | $260.85 | $260.85 | $258.95 | $260.85 | 599 |
| 10/24/2025 | $253.00 | $259.55 | $253.00 | $259.55 | 929 |
| 10/23/2025 | $254.20 | $255.05 | $253.05 | $253.75 | 1,056 |
| 10/22/2025 | $256.90 | $257.70 | $252.55 | $252.55 | 1,055 |
| 10/21/2025 | $260.55 | $261.85 | $259.35 | $259.45 | 1,117 |
| 10/20/2025 | $255.90 | $258.75 | $255.45 | $258.40 | 3,402 |
| 10/17/2025 | $253.80 | $258.25 | $250.75 | $253.90 | 3,157 |
| 10/16/2025 | $263.00 | $264.25 | $260.65 | $264.00 | 1,670 |
| 10/15/2025 | $260.50 | $268.30 | $260.45 | $266.60 | 1,625 |