TR4DER - COMMERZBANK [CBK.F] Historical Prices

COMMERZBANK - [Ticker: CBK.F]
Last Trade	11.94	Last Trade Time	2017-11-01 - 23:46:00
Variation	+0.19 (+1.61%)	Open	11.85
High	11.97	Low	11.82
Volume	37,085	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	11.75	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CBK.F quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-02-23	70,700	15.80	16.00	15.77	15.86	00:00:00
2004-02-24	129,000	15.80	16.15	15.61	15.63	00:00:00
2004-02-25	73,500	15.65	15.77	15.43	15.65	00:00:00
2004-02-26	83,100	15.70	15.88	15.43	15.60	00:00:00
2004-02-27	72,300	15.60	15.68	15.48	15.58	00:00:00
2004-03-01	64,800	15.65	15.70	15.48	15.50	00:00:00
2004-03-02	85,800	15.60	15.60	15.47	15.50	00:00:00
2004-03-03	67,600	15.50	15.63	15.37	15.40	00:00:00
2004-03-04	144,400	15.44	15.63	15.13	15.60	00:00:00
2004-03-05	78,400	15.55	15.71	15.40	15.55	00:00:00
2004-03-08	76,900	15.50	15.65	15.48	15.48	00:00:00
2004-03-09	58,200	15.35	15.45	15.23	15.27	00:00:00
2004-03-10	101,200	15.23	15.40	15.22	15.24	00:00:00
2004-03-11	386,500	15.00	15.05	14.55	14.77	00:00:00
2004-03-12	347,000	14.10	14.55	14.00	14.33	00:00:00
2004-03-15	202,100	14.35	14.35	13.82	13.90	00:00:00
2004-03-16	238,100	13.85	14.24	13.57	13.98	00:00:00
2004-03-17	142,000	14.25	14.30	13.95	14.25	00:00:00
2004-03-18	131,900	14.30	14.30	13.75	13.77	00:00:00
2004-03-19	84,200	14.00	14.07	13.88	13.95	00:00:00
2004-03-22	133,300	13.80	13.80	13.28	13.33	00:00:00
2004-03-23	105,100	13.38	13.67	13.26	13.45	00:00:00
2004-03-24	76,100	13.55	13.68	13.42	13.65	00:00:00
2004-03-25	69,300	13.75	13.98	13.68	13.95	00:00:00
2004-03-26	86,500	14.00	14.10	13.70	13.78	00:00:00
2004-03-29	67,600	13.80	13.99	13.70	13.99	00:00:00
2004-03-30	85,100	14.00	14.00	13.62	13.70	00:00:00
2004-03-31	77,300	13.70	14.05	13.66	13.78	00:00:00
2004-04-01	62,200	13.85	14.25	13.83	14.22	00:00:00
2004-04-02	144,700	14.20	14.45	14.00	14.33	00:00:00
2004-04-05	90,600	14.35	14.49	14.23	14.45	00:00:00
2004-04-06	100,200	14.50	14.71	14.33	14.60	00:00:00
2004-04-07	125,000	14.70	15.12	14.68	14.96	00:00:00
2004-04-08	91,700	15.05	15.10	14.75	14.85	00:00:00
2004-04-09	0	14.85	14.85	14.85	14.85	00:00:00
2004-04-12	0	14.85	14.85	14.85	14.85	00:00:00
2004-04-13	83,500	14.90	15.17	14.90	15.05	00:00:00
2004-04-14	108,800	15.00	15.05	14.35	14.65	00:00:00
2004-04-15	38,200	14.50	14.70	14.45	14.45	00:00:00
2004-04-16	60,600	14.39	14.60	14.24	14.60	00:00:00
2004-04-19	51,600	14.52	14.70	14.25	14.40	00:00:00
2004-04-20	95,700	14.33	14.75	14.33	14.65	00:00:00
2004-04-21	72,600	14.50	14.65	14.30	14.43	00:00:00
2004-04-22	73,200	14.50	14.58	14.33	14.58	00:00:00
2004-04-23	107,200	14.60	14.90	14.60	14.70	00:00:00
2004-04-26	170,200	15.16	15.32	14.93	14.97	00:00:00
2004-04-27	98,100	15.05	15.15	14.91	14.95	00:00:00
2004-04-28	92,100	15.00	15.02	14.75	14.80	00:00:00
2004-04-29	93,900	14.70	14.70	14.22	14.38	00:00:00
2004-04-30	69,300	14.30	14.50	14.23	14.40	00:00:00
2004-05-03	78,900	14.25	14.39	14.16	14.30	00:00:00
2004-05-04	42,300	14.28	14.36	14.09	14.15	00:00:00
2004-05-05	69,600	14.10	14.40	14.08	14.30	00:00:00
2004-05-06	104,600	14.30	14.35	13.76	13.83	00:00:00
2004-05-07	103,300	13.88	13.94	13.52	13.60	00:00:00
2004-05-10	139,900	13.40	13.40	12.93	13.13	00:00:00
2004-05-11	101,100	13.15	13.23	13.05	13.20	00:00:00
2004-05-12	99,200	13.20	13.20	12.81	12.84	00:00:00
2004-05-13	119,200	13.00	13.24	12.90	13.10	00:00:00
2004-05-14	60,700	13.09	13.15	12.79	13.07	00:00:00
2004-05-17	60,100	12.80	12.84	12.65	12.84	00:00:00
2004-05-18	42,400	12.83	13.10	12.83	13.10	00:00:00
2004-05-19	57,300	13.25	13.60	13.25	13.55	00:00:00
2004-05-20	12,000	13.40	13.41	13.30	13.37	00:00:00
2004-05-21	31,600	13.50	13.56	13.30	13.30	00:00:00
2004-05-24	59,400	13.35	13.64	13.31	13.47	00:00:00
2004-05-25	88,400	13.40	13.42	13.18	13.29	00:00:00
2004-05-26	44,500	13.45	13.45	13.27	13.32	00:00:00
2004-05-27	71,200	13.33	13.45	13.28	13.28	00:00:00
2004-05-28	51,700	13.35	13.46	13.22	13.35	00:00:00
2004-05-31	3,000	13.34	13.44	13.34	13.44	00:00:00
2004-06-01	79,400	13.40	13.40	12.98	13.12	00:00:00
2004-06-02	85,600	13.20	13.30	13.05	13.28	00:00:00
2004-06-03	111,400	13.29	13.67	13.23	13.65	00:00:00
2004-06-04	87,700	13.68	14.06	13.68	13.93	00:00:00
2004-06-07	54,100	14.00	14.05	13.83	14.02	00:00:00
2004-06-08	62,400	14.06	14.10	13.83	13.83	00:00:00
2004-06-09	61,200	13.85	14.00	13.76	13.95	00:00:00
2004-06-10	63,500	13.95	14.41	13.95	14.37	00:00:00
2004-06-11	81,100	14.33	14.42	14.23	14.42	00:00:00
2004-06-14	36,600	14.30	14.38	14.20	14.29	00:00:00
2004-06-15	28,600	14.28	14.34	14.14	14.33	00:00:00
2004-06-16	55,600	14.36	14.60	14.36	14.53	00:00:00
2004-06-17	45,500	14.50	14.60	14.45	14.56	00:00:00
2004-06-18	47,800	14.54	14.72	14.48	14.70	00:00:00
2004-06-21	71,700	14.72	14.72	14.20	14.26	00:00:00
2004-06-22	60,800	14.25	14.25	13.85	13.94	00:00:00
2004-06-23	61,500	13.95	14.05	13.87	13.94	00:00:00
2004-06-24	50,400	13.95	14.20	13.95	14.20	00:00:00
2004-06-25	16,500	14.12	14.23	14.08	14.20	00:00:00
2004-06-28	85,600	14.10	14.60	14.10	14.60	00:00:00
2004-06-29	48,800	14.47	14.65	14.47	14.58	00:00:00
2004-06-30	52,700	14.58	14.72	14.48	14.50	00:00:00
2004-07-01	52,000	14.60	14.75	14.36	14.40	00:00:00
2004-07-02	37,400	14.35	14.35	14.16	14.23	00:00:00
2004-07-05	27,600	14.20	14.31	14.19	14.28	00:00:00
2004-07-06	43,600	14.30	14.30	13.87	13.95	00:00:00
2004-07-07	43,900	13.90	13.95	13.72	13.83	00:00:00
2004-07-08	36,600	13.75	13.82	13.66	13.70	00:00:00
2004-07-09	60,500	13.60	13.68	13.46	13.52	00:00:00
2004-07-12	61,800	13.45	13.52	13.36	13.40	00:00:00
2004-07-13	42,900	13.40	13.46	13.28	13.30	00:00:00
2004-07-14	59,400	13.20	13.53	13.11	13.52	00:00:00
2004-07-15	31,800	13.46	13.50	13.21	13.36	00:00:00
2004-07-16	21,600	13.30	13.51	13.30	13.41	00:00:00
2004-07-19	41,000	13.30	13.42	13.21	13.36	00:00:00
2004-07-20	32,300	13.30	13.63	13.18	13.63	00:00:00
2004-07-21	44,100	13.76	14.13	13.76	14.00	00:00:00
2004-07-22	41,500	13.90	14.00	13.72	13.94	00:00:00
2004-07-23	27,100	13.95	14.03	13.83	13.93	00:00:00
2004-07-26	29,900	13.93	14.10	13.85	13.85	00:00:00
2004-07-27	36,600	13.90	14.03	13.88	14.00	00:00:00
2004-07-28	58,900	14.00	14.20	13.86	13.91	00:00:00
2004-07-29	42,300	13.97	14.20	13.96	14.20	00:00:00
2004-07-30	39,700	14.15	14.32	14.10	14.20	00:00:00
2004-08-02	25,100	14.20	14.23	14.11	14.16	00:00:00
2004-08-03	33,000	14.20	14.26	13.94	14.00	00:00:00
2004-08-04	56,700	13.60	13.73	13.40	13.57	00:00:00
2004-08-05	125,800	13.62	13.71	13.39	13.40	00:00:00
2004-08-06	51,800	13.20	13.35	12.95	13.10	00:00:00
2004-08-09	83,000	13.17	13.17	12.75	12.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>