Stuttgart - Delayed Quote EUR

Commercial Metals Co (CMS.SG)

41.11
+0.21
+(0.51%)
As of 8:08:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202541.1141.1141.1141.1141.11-
May 9, 202540.6940.9040.6940.9040.90-
May 8, 202539.6741.2339.6741.2341.23-
May 7, 202539.7439.7439.4439.4439.44-
May 6, 202539.8240.2039.6239.8139.81-
May 5, 202540.3740.5240.3540.5240.52-
May 2, 202539.6141.0239.6141.0241.02-
Apr 30, 202538.8638.9838.5138.9838.98-
Apr 29, 202538.5139.3338.5139.3339.33-
Apr 28, 202538.2638.4838.2638.4838.48-
Apr 25, 202538.8038.8038.6038.6138.61-
Apr 24, 202537.5939.0437.5939.0439.04-
Apr 23, 202537.7338.8937.7338.1638.16-
Apr 22, 202535.6837.3035.6837.3037.30-
Apr 17, 202536.6337.2236.6337.2237.22-
Apr 16, 202535.9836.2635.9836.2636.26-
Apr 15, 202536.4736.7636.4736.7636.76-
Apr 14, 202536.6437.2436.6436.9336.93-
Apr 11, 202537.1437.1436.9536.9536.95-
Apr 10, 202539.4739.4739.4739.4739.47-
Apr 9, 202534.4634.4634.2434.2434.24-
Apr 8, 202537.3437.3435.6835.7435.74-
Apr 7, 202535.7936.2835.7936.2836.28-
Apr 4, 202537.1137.4236.0037.2737.27-
Apr 3, 202541.1641.1637.6037.7237.72-
Apr 2, 202543.0443.4042.4343.4043.40-
Apr 1, 202541.9943.0741.9943.0743.07-
Mar 31, 2025 0.16189201 Dividend
Mar 31, 202542.0042.3941.9542.3942.39-
Mar 28, 202544.3444.3444.3444.3444.16-
Mar 27, 202544.9744.9744.9744.9744.79-
Mar 26, 202544.6944.6944.5144.5144.33-
Mar 25, 202544.6944.6944.6944.6944.51-
Mar 24, 202542.8642.8642.8642.8642.69-
Mar 21, 202543.2743.2743.2743.2743.09-
Mar 20, 202542.9842.9842.9842.9842.81-
Mar 19, 202542.0342.0342.0342.0341.86-
Mar 18, 202541.7742.3641.7742.3642.19-
Mar 17, 202542.0042.0042.0042.0041.83-
Mar 14, 202540.7942.3740.7942.3742.20-
Mar 13, 202540.3640.7640.3640.7640.59-
Mar 12, 202539.4941.2739.4940.9740.80-
Mar 11, 202539.4941.2739.4941.2741.10-
Mar 10, 202541.7641.7639.5739.9039.74-
Mar 7, 202543.0343.0343.0343.0342.86-
Mar 6, 202543.2743.2842.9243.1342.95-
Mar 5, 202542.3543.8042.3543.8043.62-
Mar 4, 202544.4544.4542.7242.7242.55-
Mar 3, 202546.1146.1144.7044.7044.52-
Feb 28, 202546.7046.7046.7046.7046.51-
Feb 27, 202547.2847.2847.1647.1646.97-
Feb 26, 202547.2347.4547.2347.4547.26-
Feb 25, 202547.3348.0247.3348.0247.83-
Feb 24, 202547.0948.1547.0948.1547.95-
Feb 21, 202547.9848.0047.7647.7647.57-
Feb 20, 202548.9748.9747.9247.9247.73-
Feb 19, 202550.2650.2649.5349.5949.39-
Feb 18, 202549.8250.9049.8250.4850.28-
Feb 17, 202549.6049.7349.6049.7249.52-
Feb 14, 202548.8049.2348.8049.2349.03-
Feb 13, 202547.5849.1147.5849.1148.91-
Feb 12, 202547.5948.1547.5948.1547.95-
Feb 11, 202549.4149.4148.1348.1347.93-
Feb 10, 202548.7149.7348.7149.2849.08-
Feb 7, 202547.8248.2247.7647.9647.77-
Feb 6, 202546.4748.7246.4748.0547.85-
Feb 5, 202545.5746.2145.5346.2046.01-
Feb 4, 202545.7346.3745.6446.1845.99-
Feb 3, 202546.2346.3846.2046.2046.01-
Jan 31, 202546.7746.7746.7746.7746.58-
Jan 30, 202547.5347.5347.0847.0846.89-
Jan 29, 202547.7647.7947.7647.7947.60-
Jan 28, 202546.8748.3046.8748.3048.10-
Jan 27, 202546.8347.5846.5847.5847.39-
Jan 24, 202547.6347.6347.4847.5247.33-
Jan 23, 202547.8048.7147.6248.3148.11-
Jan 22, 202549.1749.1848.4248.4248.22-
Jan 21, 202548.4449.9748.4449.1648.96-
Jan 20, 202548.6048.6048.2448.2848.08-
Jan 17, 202549.0349.0449.0349.0448.84-
Jan 16, 2025 0.16189201 Dividend
Jan 16, 202549.5549.5549.1349.1848.98-
Jan 15, 202547.2550.1647.2550.1649.78-
Jan 14, 202546.8947.4146.8947.4147.05-
Jan 13, 202545.3547.2545.3547.2546.89-
Jan 10, 202545.7245.7545.5945.7545.40-
Jan 9, 202545.6645.6645.6645.6645.31-
Jan 8, 202546.8446.8446.8446.8446.48-
Jan 7, 202547.9647.9647.8447.8447.47-
Jan 6, 202547.0147.0147.0147.0146.65-
Jan 3, 202547.3847.7447.3847.7447.38-
Jan 2, 202547.4747.7647.4747.7647.40-
Dec 30, 202447.4247.4247.4247.4247.06-
Dec 27, 202448.5348.5348.5348.5348.16-
Dec 23, 202447.8447.8647.8447.8647.49-
Dec 20, 202447.2647.2647.2647.2646.90-
Dec 19, 202448.8948.8948.8948.8948.52-
Dec 18, 202451.1251.1251.1251.1250.73-
Dec 17, 202452.9652.9651.6051.6051.21-
Dec 16, 202453.9253.9253.4653.4653.05-
Dec 13, 202455.4655.5654.5854.5854.16-
Dec 12, 202457.3457.3455.7656.2655.83-
Dec 11, 202458.0858.9858.0858.6458.19-
Dec 10, 202458.3858.6258.3858.6258.17-
Dec 9, 202457.5657.7457.5657.7457.30-
Dec 6, 202457.7657.7657.7657.7657.32-
Dec 5, 202458.5658.5658.0058.1857.74-
Dec 4, 202459.6459.8858.8258.8258.37-
Dec 3, 202459.7260.2259.7260.2259.76-
Dec 2, 202458.1260.1858.1260.1859.72-
Nov 29, 202458.1058.1058.1058.1057.66-
Nov 28, 202457.6859.0257.6859.0258.57-
Nov 27, 202458.7458.7457.8657.8657.42-
Nov 26, 202458.9259.4458.9259.3058.85-
Nov 25, 202458.2058.2058.2058.2057.76-
Nov 22, 202457.2059.0257.2058.3657.91-
Nov 21, 202456.0857.7856.0857.6257.18-
Nov 20, 202456.2456.2856.2456.2855.85-
Nov 19, 202455.7855.7855.7855.7855.35-
Nov 18, 202455.7655.7655.7655.7655.33-
Nov 15, 202454.8256.5454.8256.5456.11-
Nov 14, 202456.8256.8256.2856.4255.99-
Nov 13, 202457.1258.0257.1257.3856.94-
Nov 12, 202458.3058.3057.8257.9257.48-
Nov 11, 202457.5858.9057.5858.9058.45-
Nov 8, 202456.1057.8056.1057.8057.36-
Nov 7, 202457.9857.9856.2856.7456.31-
Nov 6, 202451.8852.7051.8852.7052.30-
Nov 5, 202449.1650.4449.1650.4450.05-
Nov 4, 202449.4649.6249.4649.5049.12-
Nov 1, 202448.9750.2848.9750.2849.90-
Oct 31, 2024 0.16189201 Dividend
Oct 31, 202449.2649.8049.2649.5549.17-
Oct 30, 202450.1050.3849.9150.1049.54-
Oct 29, 202449.7049.7749.4249.4248.87-
Oct 28, 202447.8750.2247.8750.2249.66-
Oct 25, 202447.4248.3147.4248.0947.55-
Oct 24, 202446.9747.9046.9747.9047.36-
Oct 23, 202448.8548.8547.5047.5046.97-
Oct 22, 202451.1451.1449.4749.4748.92-
Oct 21, 202451.1451.1451.0251.0250.45-
Oct 18, 202451.5051.7451.5051.7451.16-
Oct 17, 202448.9048.9048.9048.9048.35-
Oct 16, 202448.2649.3448.2249.2648.71-
Oct 15, 202449.1449.1949.1449.1948.64-
Oct 14, 202448.4848.4848.4848.4847.94-
Oct 11, 202447.9548.8947.8748.8948.34-
Oct 10, 202447.5648.4547.5648.3447.80-
Oct 9, 202447.7647.9747.0047.9647.42-
Oct 8, 202448.3848.3846.6647.8247.28-
Oct 7, 202448.4948.4948.2848.3047.76-
Oct 4, 202447.6648.9247.6648.6748.12-
Oct 3, 202448.0448.0447.5647.5647.03-
Oct 2, 202449.0749.2048.5248.5247.98-
Oct 1, 202449.1849.2248.6049.2248.67-
Sep 30, 202449.1049.1649.1049.1648.61-
Sep 27, 202449.1049.1049.0849.0848.53-
Sep 26, 202448.0948.8448.0948.8448.29-
Sep 25, 202448.4448.4447.9847.9847.44-
Sep 24, 202448.1549.0248.1548.8848.33500
Sep 23, 202447.6848.2347.6848.2347.69-
Sep 20, 202448.6548.6547.1347.8547.31-
Sep 19, 202446.7648.6046.7648.6048.06-
Sep 18, 202446.2346.5846.2346.5846.06-
Sep 17, 202446.0946.6746.0346.1745.65-
Sep 16, 202446.0146.2745.9546.0945.57-
Sep 13, 202444.6746.4044.6746.1745.65-
Sep 12, 202444.1644.7444.1644.4943.99-
Sep 11, 202444.1944.1944.1944.1943.70-
Sep 10, 202444.4844.5544.2544.2543.75-
Sep 9, 202444.9845.2944.6544.7644.26-
Sep 6, 202444.9344.9544.8744.9144.41-
Sep 5, 202445.6445.6545.2345.2344.72-
Sep 4, 202445.8145.9245.5745.5745.06-
Sep 3, 202448.2948.2948.2948.2947.75-
Sep 2, 202448.3748.3748.2348.2847.74-
Aug 30, 202448.0948.0948.0948.0947.55-
Aug 29, 202447.4748.7747.4748.1147.57-
Aug 28, 202448.1148.2247.2647.4946.96-
Aug 27, 202448.4048.4447.9447.9447.40-
Aug 26, 202448.3849.0747.6048.6248.08-
Aug 23, 202447.5148.3047.5148.3047.76-
Aug 22, 202448.2648.2647.4248.2647.72-
Aug 21, 202448.2148.2148.2048.2047.66-
Aug 20, 202448.6148.6148.6148.6148.07-
Aug 19, 202449.0849.2548.3548.3547.81-
Aug 16, 202449.2549.2549.2549.2548.70-
Aug 15, 202448.3649.6248.3649.3848.83-
Aug 14, 202448.6548.6547.7548.3747.83-
Aug 13, 202448.1448.4548.1448.4547.91-
Aug 12, 202448.9148.9148.2648.2647.72-
Aug 9, 202448.5448.6348.5448.6048.06-
Aug 8, 202447.7347.7347.7347.7347.20-
Aug 7, 202449.0449.0447.9948.2347.69-
Aug 6, 202448.6548.9348.6548.9348.38-
Aug 5, 202449.1549.1547.9547.9547.41-
Aug 2, 202452.9452.9452.3452.3451.75-
Aug 1, 202455.5055.6455.5055.6455.02-
Jul 31, 202454.9455.9454.9255.9455.31-
Jul 30, 202455.3455.4454.8255.3854.76-
Jul 29, 202455.6455.9054.7254.7254.11-
Jul 26, 202454.4454.6254.2454.2453.63-
Jul 25, 202452.4254.7052.2654.7054.09-
Jul 24, 202453.4253.4253.3853.3852.78-
Jul 23, 202453.0053.7652.9653.7653.16-
Jul 22, 202452.7852.9052.7252.7252.13-
Jul 19, 202453.2653.2653.2653.2652.66-
Jul 18, 202453.3253.3252.6252.6252.03-
Jul 17, 202453.3653.6252.6853.2852.68-
Jul 16, 202451.9653.8251.9653.7253.12-
Jul 15, 202450.9452.4450.9452.4451.85-
Jul 12, 202450.3851.0050.3251.0050.43-
Jul 11, 202448.4150.4848.3950.4049.84-
Jul 10, 202447.7148.3247.7148.3247.78-
Jul 9, 202448.3548.3548.3548.3547.81-
Jul 8, 202448.4348.4548.4348.4547.91-
Jul 5, 202448.8948.8947.8647.8647.32-
Jul 4, 202448.9948.9948.9948.9948.44-
Jul 3, 202449.1649.6749.1649.6749.11-
Jul 2, 202449.7349.7349.7349.7349.17-
Jul 1, 2024 0.16189201 Dividend
Jul 1, 202450.9050.9049.6949.6949.13-
Jun 28, 202449.8850.7849.8850.7850.03-
Jun 27, 202450.1250.2250.0850.2249.48-
Jun 26, 202450.0450.1249.1249.1248.40-
Jun 25, 202450.8650.8650.8450.8450.09-
Jun 24, 202450.7250.7850.7250.7850.03-
Jun 21, 202449.0450.6449.0450.6449.90-
Jun 20, 202446.8749.4046.8749.4048.67-
Jun 19, 202447.1147.1146.6446.6445.95-
Jun 18, 202447.3947.3947.3947.3946.69-
Jun 17, 202446.9846.9846.2446.2445.56-
Jun 14, 202447.5547.5547.5547.5546.85-
Jun 13, 202447.3147.4047.0247.4046.70-
Jun 12, 202447.8547.8547.8147.8147.11-
Jun 11, 202448.2648.2647.7647.7647.06-
Jun 10, 202448.5848.5847.9347.9347.23-
Jun 7, 202449.0249.0248.6648.6647.94-
Jun 6, 202448.8548.8548.7348.8448.12-
Jun 5, 202448.7248.7248.6448.7047.98-
Jun 4, 202450.3850.3850.3050.3649.62-
Jun 3, 202451.9251.9251.8251.8651.10-
May 31, 202451.0051.0250.8450.9250.17-
May 30, 202449.8749.8749.8749.8749.14-
May 29, 202450.7650.7650.2650.2649.52-
May 28, 202451.2451.2450.5450.5449.80-
May 27, 202451.3451.3851.2851.3850.62-
May 24, 202451.5651.5651.0451.3450.59-
May 23, 202451.8051.8650.5451.3050.55-
May 22, 202451.8251.8651.6051.8651.10-
May 21, 202452.0652.0851.5851.7450.98-
May 20, 202452.8452.8452.8452.8452.06-
May 17, 202453.1653.1652.9052.9052.12-
May 16, 202453.5453.6453.5453.6252.83-
May 15, 202453.1854.2253.1853.5652.77-
May 14, 202453.0653.2653.0653.2652.48-
May 13, 202453.1053.3053.1053.2252.44-

Related Tickers

APEMY Aperam S.A.
29.25
0.00%
 
SSABAH.HE SSAB AB (publ)
5.67
+4.31%
 
ANIOY Acerinox, S.A.
5.60
0.00%
 
FXPOl.XC
 
ALLEI.ST Alleima AB (publ)
78.50
+4.46%
 
APAM.AS Aperam S.A.
26.72
+3.48%
 
KBSX FST Corp.
1.9600
-4.39%
 
MT.AS ArcelorMittal S.A.
28.37
+6.37%
 
SSAB-B.ST SSAB AB (publ)
61.06
+3.81%
 
ACX.MC Acerinox, S.A.
10.52
+5.78%