tiprankstipranks
CML Microsystems PLC (DE:92M)
FRANKFURT:92M
Germany Market
92M
CML Microsystems
RESEARCH TOOLSreports

CML Microsystems (92M) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
3.00
3.08
3.00
3.08
3.08
-3.75%
0
0.00
Sep 09, 2026
2.98
3.20
2.98
3.20
3.20
-3.61%
0
0.00
Sep 08, 2026
3.16
3.32
3.16
3.32
3.32
+0.61%
0
0.00
Sep 07, 2026
3.16
3.30
3.16
3.30
3.30
0.00%
0
0.00
Sep 04, 2026
3.18
3.36
3.18
3.30
3.30
-1.79%
0
0.00
Sep 03, 2026
3.18
3.36
3.18
3.36
3.36
0.00%
0
0.00
Sep 02, 2026
3.14
3.38
3.14
3.36
3.36
-0.59%
0
0.00
Sep 01, 2026
3.14
3.38
3.14
3.38
3.38
+2.42%
0
0.00
Aug 31, 2026
3.14
3.30
3.14
3.30
3.30
-1.79%
0
0.00
Aug 28, 2026
3.14
3.38
3.14
3.36
3.36
0.00%
0
0.00
Aug 27, 2026
3.16
3.36
3.16
3.36
3.36
-0.59%
0
0.00
Aug 26, 2026
3.16
3.38
3.16
3.38
3.38
0.00%
0
0.00
Aug 25, 2026
3.24
3.44
3.24
3.38
3.38
-1.74%
0
0.00
Aug 24, 2026
3.22
3.44
3.22
3.44
3.44
+0.58%
0
0.00
Aug 21, 2026
3.24
3.42
3.24
3.42
3.42
0.00%
0
0.00
Aug 20, 2026
3.24
3.42
3.24
3.42
3.42
-0.58%
0
0.00
Aug 19, 2026
3.32
3.44
3.28
3.44
3.44
0.00%
0
0.00
Aug 18, 2026
3.30
3.48
3.30
3.44
3.44
-1.71%
0
0.00
Aug 17, 2026
3.22
3.54
3.22
3.50
3.50
0.00%
0
0.00
Aug 14, 2026
3.22
3.50
3.22
3.50
3.50
+1.74%
0
0.00
Aug 13, 2026
3.22
3.44
3.22
3.44
3.44
+1.78%
0
0.00
Aug 12, 2026
3.04
3.44
3.04
3.38
3.38
+6.96%
0
0.00
Aug 11, 2026
2.92
3.22
2.92
3.16
3.16
+6.04%
0
0.00
Aug 10, 2026
2.88
3.04
2.88
2.98
2.98
-1.97%
0
0.00
Aug 07, 2026
2.80
3.04
2.80
3.04
3.04
+2.01%
0
0.00
Aug 06, 2026
2.94
2.98
2.94
2.98
2.98
-1.62%
0
0.00
Aug 05, 2026
2.88
3.10
2.88
3.10
3.03
+1.95%
0
0.00
Aug 04, 2026
2.88
3.04
2.88
3.04
2.97
0.00%
0
0.00
Aug 03, 2026
3.68
3.68
2.98
3.04
2.97
+2.03%
50
1.10
Jul 31, 2026
2.82
2.98
2.82
2.98
2.91
0.00%
0
0.00
Jul 30, 2026
2.86
2.98
2.86
2.98
2.91
0.00%
0
0.00
Jul 29, 2026
2.80
2.98
2.80
2.98
2.91
0.00%
0
0.00
Jul 28, 2026
2.82
3.00
2.82
2.98
2.91
+5.66%
0
0.00
Jul 27, 2026
2.72
2.82
2.72
2.82
2.76
0.00%
0
0.00
Jul 24, 2026
2.66
2.82
2.66
2.82
2.76
0.00%
0
0.00
Jul 23, 2026
2.66
2.82
2.66
2.82
2.76
0.00%
0
0.00
Jul 22, 2026
2.64
2.82
2.64
2.82
2.76
+0.73%
0
0.00
Jul 21, 2026
2.66
2.84
2.66
2.80
2.74
-1.41%
0
0.00
Jul 20, 2026
2.68
2.84
2.68
2.84
2.78
-2.08%
0
0.00
Jul 17, 2026
2.70
2.90
2.70
2.90
2.83
0.00%
0
0.00
Jul 16, 2026
2.72
2.90
2.72
2.90
2.83
0.00%
0
0.00
Jul 15, 2026
2.74
2.92
2.74
2.90
2.83
0.00%
0
0.00
Jul 14, 2026
2.68
2.90
2.68
2.90
2.83
0.00%
0
0.00
Jul 13, 2026
2.72
2.90
2.72
2.90
2.83
0.00%
0
0.00
Jul 10, 2026
2.72
2.90
2.72
2.90
2.83
+0.71%
0
0.00
Jul 09, 2026
2.72
2.88
2.72
2.88
2.81
0.00%
0
0.00
Jul 08, 2026
2.72
2.88
2.72
2.88
2.81
0.00%
0
0.00
Jul 07, 2026
2.72
2.88
2.72
2.88
2.81
0.00%
0
0.00
Jul 06, 2026
2.70
2.88
2.70
2.88
2.81
0.00%
0
0.00
Jul 03, 2026
2.70
2.88
2.70
2.88
2.81
0.00%
0
0.00
Rows:
50