Australia markets closed

CMC Metals Ltd (ZM5P.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.02240.0000 (0.00%)
As of 03:36PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.02160.02240.02160.02240.02244,001
31 May 20240.02260.02260.02240.02240.0224-
30 May 20240.02300.02300.02260.02260.0226-
29 May 20240.02260.02260.02260.02260.0226-
28 May 20240.02260.02260.02260.02260.0226-
27 May 20240.02260.02260.01860.02260.0226-
24 May 20240.02240.02260.02240.02260.0226-
23 May 20240.02240.02240.02240.02240.0224-
22 May 20240.02540.02540.02240.02240.0224-
21 May 20240.02540.02540.02240.02240.0224-
20 May 20240.02500.02500.02380.02380.0238-
17 May 20240.02340.02540.02240.02240.0224-
16 May 20240.02240.02240.01860.01860.0186-
15 May 20240.01860.02240.01860.02240.0224-
14 May 20240.02240.02240.01860.01860.0186-
13 May 20240.02260.02260.02240.02240.0224-
10 May 20240.02160.02400.02160.02220.0222-
09 May 20240.02540.02540.02160.02160.0216-
08 May 20240.02200.02400.02160.02160.0216-
07 May 20240.02260.02260.02200.02200.0220-
06 May 20240.02260.02260.02260.02260.0226-
03 May 20240.02260.02280.02240.02260.0226-
02 May 20240.02560.02560.02260.02260.0226-
30 Apr 20240.02580.02580.02560.02560.0256-
29 Apr 20240.02560.02580.02560.02580.0258-
26 Apr 20240.02560.02560.02560.02560.0256-
25 Apr 20240.02560.02560.02560.02560.0256-
24 Apr 20240.02580.02580.02560.02560.0256-
23 Apr 20240.02580.02580.02560.02580.0258-
22 Apr 20240.02560.02640.02560.02640.0264-
19 Apr 20240.02560.02560.02360.02560.0256-
18 Apr 20240.02800.02900.02560.02560.0256-
17 Apr 20240.02740.02980.02560.02560.0256-
16 Apr 20240.02740.02880.02560.02740.0274-
15 Apr 20240.02920.02920.02740.02900.0290-
12 Apr 20240.02720.03260.02720.02900.0290-
11 Apr 20240.02560.02560.02560.02560.0256-
10 Apr 20240.02540.02560.02540.02560.0256-
09 Apr 20240.02540.02540.02540.02540.0254-
08 Apr 20240.02540.02900.02540.02880.0288-
05 Apr 20240.02560.02560.02540.02560.0256-
04 Apr 20240.02560.02560.02220.02560.0256-
03 Apr 20240.01880.02220.01880.02220.0222-
02 Apr 20240.01880.01880.01880.01880.0188-
28 Mar 20240.01720.01880.01720.01880.0188-
27 Mar 20240.01540.01880.01540.01880.0188-
26 Mar 20240.01540.01540.01540.01540.0154-
25 Mar 20240.01940.01940.01540.01540.0154-
22 Mar 20240.01540.01880.01540.01880.0188-
21 Mar 20240.01540.01880.01540.01540.0154-
20 Mar 20240.01880.01880.01540.01540.0154-
19 Mar 20240.01940.01960.01860.01860.0186-
18 Mar 20240.01860.01880.01860.01880.0188-
15 Mar 20240.01880.01880.01880.01880.0188-
14 Mar 20240.02100.02100.01880.01880.0188-
13 Mar 20240.02200.02220.01860.01860.0186-
12 Mar 20240.02200.02220.02200.02200.0220-
11 Mar 20240.02540.02540.02220.02220.0222-
08 Mar 20240.02560.02580.02340.02540.0254-
07 Mar 20240.02560.02560.02560.02560.0256-
06 Mar 20240.02540.02560.02540.02560.0256-
05 Mar 20240.02540.02780.02540.02540.0254-
04 Mar 20240.02200.02560.02200.02540.0254-
01 Mar 20240.02220.02220.02220.02220.0222-
29 Feb 20240.02220.02220.02220.02220.0222-
28 Feb 20240.02220.02220.02220.02220.0222-
27 Feb 20240.02220.02220.02220.02220.0222-
26 Feb 20240.02240.02240.02220.02220.0222-
23 Feb 20240.02240.02240.02240.02240.0224-
22 Feb 20240.02220.02240.02220.02240.0224-
21 Feb 20240.02240.02240.02220.02220.0222-
20 Feb 20240.02240.02420.02220.02220.0222-
19 Feb 20240.02240.02240.02240.02240.0224-
16 Feb 20240.02260.02280.02240.02240.0224-
15 Feb 20240.02260.02260.02260.02260.0226-
14 Feb 20240.02260.02280.02260.02280.0228-
13 Feb 20240.02700.02700.02260.02260.0226-
12 Feb 20240.02320.02600.02320.02600.0260-
09 Feb 20240.02320.02320.02320.02320.0232-
08 Feb 20240.02260.02320.02260.02320.0232-
07 Feb 20240.02260.02700.02260.02260.0226-
06 Feb 20240.02440.02580.02260.02260.0226-
05 Feb 20240.02600.02600.02260.02260.0226-
02 Feb 20240.02580.02600.02580.02600.0260-
01 Feb 20240.02600.02600.02280.02580.0258-
31 Jan 20240.02240.02600.02240.02600.0260-
30 Jan 20240.02240.02260.02240.02260.0226-
29 Jan 20240.02240.02300.02240.02300.0230-
26 Jan 20240.02220.02240.02220.02240.0224-
25 Jan 20240.02220.02220.02220.02220.0222-
24 Jan 20240.02220.02220.02220.02220.0222-
23 Jan 20240.02220.02220.02220.02220.0222-
22 Jan 20240.02220.02220.02220.02220.0222-
19 Jan 20240.02220.02220.02220.02220.0222-
18 Jan 20240.02560.02560.02220.02220.0222-
17 Jan 20240.02560.02560.02540.02560.0256-
16 Jan 20240.02560.02560.02540.02540.0254-
15 Jan 20240.02900.02900.02560.02560.0256-
12 Jan 20240.02880.02900.02880.02900.0290-
11 Jan 20240.02560.02880.02560.02880.0288-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...