TipRanks
Go Ultimate55% OFF

CM-AM S&P 500 UCITS ETF Shs -C EUR- (CMSP) Historical Prices

FR:CMSP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4910.4910.4710.4710.47-1.52%14,6681.01
Oct 29, 202610.6410.6810.6210.6310.63-0.39%50,7663.69
Oct 28, 202610.6810.6810.6710.6710.67+0.11%23,6181.76
Oct 27, 202610.5710.6610.5710.6610.66+0.95%52,0684.15
Oct 26, 202610.4610.5610.4610.5610.56+0.42%26,1172.15
Oct 23, 202610.5010.5210.4510.5210.52+0.04%79,5477.31
Oct 22, 202610.5110.5110.5110.5110.51-0.96%12,3171.15
Oct 21, 202610.5810.6110.5810.6110.61+0.49%63,420―
Oct 20, 202610.5510.5710.5010.5610.56-0.23%84,805―
Oct 19, 202610.5610.5910.5510.5910.59+0.32%128,894―
Oct 16, 202610.6010.6110.5510.5510.55-0.43%2,389―
Oct 15, 202610.5410.6010.5410.6010.60-1.03%30,020―
Oct 14, 202610.7210.7210.7110.7110.71+0.09%10,478―
Oct 13, 202610.7210.7210.7010.7010.70-0.37%11,128―
Oct 12, 202610.7310.7310.7310.7410.74+0.34%0―
Oct 09, 202610.6610.6610.6610.7010.70+0.32%0―
Oct 08, 202610.6710.6710.6710.6710.67-0.07%0―
Oct 07, 202610.7010.7010.7010.6810.68-0.19%0―
Oct 06, 202610.6610.7010.6610.7010.70+0.68%9,450―
Oct 05, 202610.5910.5910.5910.6210.62+0.95%0―
Oct 02, 202610.4910.4910.4910.5210.52+1.00%0―
Oct 01, 202610.4410.4410.4410.4210.42-0.13%0―
Sep 30, 202610.3910.4110.3910.4310.43+0.52%87,010―
Sep 29, 202610.3810.4210.3810.3810.38+0.08%17,402―
Sep 28, 202610.4110.4110.4010.3710.37-0.25%8,401―
Sep 25, 202610.4110.4110.4110.4010.40+0.39%0―
Sep 24, 202610.3410.3410.3410.3610.36-0.48%0―
Sep 23, 202610.4510.4510.4510.4110.41-0.12%0―
Sep 22, 202610.4110.4210.4110.4210.42+0.70%8,701―
Sep 21, 202610.3010.3010.3010.3510.35+1.29%1―
Sep 18, 202610.2510.2510.2510.2210.22+0.12%0―
Sep 17, 202610.1810.1810.1810.2010.20+0.65%0―
Sep 16, 202610.1210.1210.1210.1410.14+0.50%0―
Sep 15, 202610.1210.1210.1110.0910.09-0.32%8,701―
Sep 14, 202610.1110.1110.1110.1210.12-0.30%0―
Sep 11, 202610.0910.0910.0910.1510.15+1.02%0―
Sep 10, 202610.1010.1010.0410.0510.05-0.26%17,602―
Sep 09, 202610.1310.1310.1310.0710.07-0.81%0―
Sep 08, 202610.1710.1710.1710.1610.16-0.06%0―
Sep 07, 202610.2010.2010.2010.1610.16-0.20%0―
Sep 04, 202610.2310.2310.2210.1810.18-0.45%114,772―
Sep 03, 202610.1410.1410.1410.2310.23+0.63%0―
Sep 02, 202610.1310.1310.1110.1610.16+0.36%69,608―
Sep 01, 202610.1710.1710.1710.1310.13-0.12%0―
Aug 31, 202610.1910.1910.1910.1410.14-1.27%0―
Aug 28, 202610.1810.1810.1810.2710.27+0.96%200―
Aug 27, 202610.1410.1410.1410.1710.17+0.61%0―
Aug 26, 202610.0910.0910.0910.1110.11+0.28%250―
Aug 25, 202610.1010.1010.1010.0810.08+0.18%0―
Aug 24, 202610.0610.0610.0610.0610.06-0.24%0―