|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 66,800 | 16.12 | 16.22 | 15.95 | 16.16 | 00:00:00 | | 2005-01-25 | 51,700 | 16.14 | 16.39 | 16.12 | 16.30 | 00:00:00 | | 2005-01-26 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | | 2005-01-27 | 54,600 | 16.15 | 16.30 | 16.05 | 16.10 | 00:00:00 | | 2005-01-28 | 32,900 | 16.12 | 16.18 | 16.05 | 16.09 | 00:00:00 | | 2005-01-31 | 46,000 | 16.06 | 16.34 | 16.06 | 16.30 | 00:00:00 | | 2005-02-01 | 120,300 | 16.25 | 16.40 | 16.25 | 16.37 | 00:00:00 | | 2005-02-02 | 166,300 | 16.40 | 16.87 | 16.25 | 16.80 | 00:00:00 | | 2005-02-03 | 128,000 | 16.84 | 16.93 | 16.66 | 16.73 | 00:00:00 | | 2005-02-04 | 52,100 | 16.76 | 16.90 | 16.68 | 16.80 | 00:00:00 | | 2005-02-07 | 68,200 | 16.80 | 16.97 | 16.74 | 16.94 | 00:00:00 | | 2005-02-08 | 117,300 | 16.90 | 17.09 | 16.90 | 16.94 | 00:00:00 | | 2005-02-09 | 65,800 | 17.03 | 17.05 | 16.77 | 16.80 | 00:00:00 | | 2005-02-10 | 68,500 | 16.87 | 16.97 | 16.75 | 16.82 | 00:00:00 | | 2005-02-11 | 73,300 | 16.90 | 17.02 | 16.82 | 17.00 | 00:00:00 | | 2005-02-14 | 44,200 | 17.00 | 17.00 | 16.87 | 16.93 | 00:00:00 | | 2005-02-15 | 130,200 | 16.93 | 17.25 | 16.75 | 17.10 | 00:00:00 | | 2005-02-16 | 93,300 | 17.15 | 17.15 | 16.65 | 16.83 | 00:00:00 | | 2005-02-17 | 42,600 | 16.85 | 16.99 | 16.82 | 16.85 | 00:00:00 | | 2005-02-18 | 35,000 | 16.86 | 16.90 | 16.75 | 16.86 | 00:00:00 | | 2005-02-21 | 51,900 | 16.90 | 16.95 | 16.77 | 16.77 | 00:00:00 | | 2005-02-22 | 89,600 | 16.80 | 16.80 | 16.46 | 16.58 | 00:00:00 | | 2005-02-23 | 61,700 | 16.35 | 16.79 | 16.35 | 16.76 | 00:00:00 | | 2005-02-24 | 36,200 | 16.80 | 16.85 | 16.55 | 16.68 | 00:00:00 | | 2005-02-25 | 55,600 | 16.64 | 16.94 | 16.64 | 16.85 | 00:00:00 | | 2005-02-28 | 73,600 | 16.75 | 16.96 | 16.75 | 16.90 | 00:00:00 | | 2005-03-01 | 50,500 | 16.82 | 17.07 | 16.76 | 16.94 | 00:00:00 | | 2005-03-02 | 61,400 | 16.96 | 17.12 | 16.91 | 17.11 | 00:00:00 | | 2005-03-03 | 301,300 | 17.14 | 17.64 | 17.14 | 17.46 | 00:00:00 | | 2005-03-04 | 71,800 | 17.50 | 17.56 | 17.36 | 17.56 | 00:00:00 | | 2005-03-07 | 63,200 | 17.48 | 17.58 | 17.40 | 17.50 | 00:00:00 | | 2005-03-08 | 56,100 | 17.43 | 17.48 | 17.27 | 17.29 | 00:00:00 | | 2005-03-09 | 30,200 | 17.34 | 17.45 | 17.15 | 17.15 | 00:00:00 | | 2005-03-10 | 73,500 | 17.12 | 17.20 | 16.86 | 16.92 | 00:00:00 | | 2005-03-11 | 35,000 | 17.00 | 17.14 | 16.92 | 16.96 | 00:00:00 | | 2005-03-14 | 53,200 | 16.95 | 17.00 | 16.78 | 16.78 | 00:00:00 | | 2005-03-15 | 39,600 | 16.85 | 16.96 | 16.81 | 16.88 | 00:00:00 | | 2005-03-16 | 48,200 | 16.84 | 16.90 | 16.65 | 16.68 | 00:00:00 | | 2005-03-17 | 62,400 | 16.80 | 16.80 | 16.44 | 16.47 | 00:00:00 | | 2005-03-18 | 29,700 | 16.47 | 16.61 | 16.44 | 16.61 | 00:00:00 | | 2005-03-21 | 34,800 | 16.66 | 16.90 | 16.62 | 16.65 | 00:00:00 | | 2005-03-22 | 41,000 | 16.52 | 16.75 | 16.49 | 16.68 | 00:00:00 | | 2005-03-23 | 32,700 | 16.50 | 16.64 | 16.43 | 16.63 | 00:00:00 | | 2005-03-24 | 28,900 | 16.63 | 16.75 | 16.52 | 16.72 | 00:00:00 | | 2005-03-25 | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 00:00:00 | | 2005-03-28 | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 00:00:00 | | 2005-03-29 | 25,400 | 16.65 | 16.70 | 16.54 | 16.66 | 00:00:00 | | 2005-03-30 | 35,200 | 16.53 | 16.88 | 16.53 | 16.77 | 00:00:00 | | 2005-03-31 | 33,900 | 16.76 | 16.85 | 16.65 | 16.73 | 00:00:00 | | 2005-04-01 | 54,700 | 16.72 | 17.18 | 16.72 | 17.04 | 00:00:00 | | 2005-04-04 | 38,600 | 17.04 | 17.15 | 16.77 | 16.93 | 00:00:00 | | 2005-04-05 | 34,400 | 16.98 | 17.04 | 16.95 | 16.95 | 00:00:00 | | 2005-04-06 | 44,400 | 16.98 | 17.22 | 16.98 | 17.18 | 00:00:00 | | 2005-04-07 | 67,400 | 17.14 | 17.42 | 17.14 | 17.38 | 00:00:00 | | 2005-04-08 | 68,300 | 17.44 | 17.61 | 17.37 | 17.46 | 00:00:00 | | 2005-04-11 | 150,900 | 17.60 | 17.94 | 17.57 | 17.89 | 00:00:00 | | 2005-04-12 | 54,500 | 17.83 | 17.93 | 17.75 | 17.75 | 00:00:00 | | 2005-04-13 | 66,500 | 17.90 | 18.04 | 17.88 | 17.99 | 00:00:00 | | 2005-04-14 | 65,600 | 17.85 | 18.05 | 17.85 | 17.94 | 00:00:00 | | 2005-04-15 | 70,200 | 17.80 | 17.90 | 17.50 | 17.58 | 00:00:00 | | 2005-04-18 | 114,700 | 17.20 | 17.27 | 16.98 | 17.08 | 00:00:00 | | 2005-04-19 | 69,600 | 17.28 | 17.32 | 17.10 | 17.16 | 00:00:00 | | 2005-04-20 | 34,200 | 17.30 | 17.30 | 17.01 | 17.06 | 00:00:00 | | 2005-04-21 | 47,800 | 16.98 | 17.33 | 16.98 | 17.14 | 00:00:00 | | 2005-04-22 | 43,800 | 17.27 | 17.27 | 17.14 | 17.18 | 00:00:00 | | 2005-04-25 | 48,200 | 17.15 | 17.22 | 16.95 | 17.16 | 00:00:00 | | 2005-04-26 | 53,000 | 17.25 | 17.35 | 17.08 | 17.33 | 00:00:00 | | 2005-04-27 | 60,600 | 17.20 | 17.32 | 16.96 | 17.08 | 00:00:00 | | 2005-04-28 | 66,200 | 17.14 | 17.18 | 16.78 | 17.02 | 00:00:00 | | 2005-04-29 | 55,200 | 17.00 | 17.00 | 16.83 | 16.92 | 00:00:00 | | 2005-05-02 | 49,200 | 17.08 | 17.11 | 16.92 | 17.02 | 00:00:00 | | 2005-05-03 | 167,800 | 16.95 | 16.95 | 16.26 | 16.44 | 00:00:00 | | 2005-05-04 | 60,100 | 16.40 | 16.46 | 16.17 | 16.39 | 00:00:00 | | 2005-05-05 | 2,600 | 16.39 | 16.57 | 16.39 | 16.50 | 00:00:00 | | 2005-05-06 | 20,300 | 16.58 | 16.58 | 16.27 | 16.42 | 00:00:00 | | 2005-05-09 | 36,900 | 16.37 | 16.50 | 16.32 | 16.47 | 00:00:00 | | 2005-05-10 | 46,800 | 16.48 | 16.65 | 16.02 | 16.12 | 00:00:00 | | 2005-05-11 | 78,500 | 16.06 | 16.22 | 15.95 | 16.00 | 00:00:00 | | 2005-05-12 | 26,200 | 16.06 | 16.35 | 16.06 | 16.18 | 00:00:00 | | 2005-05-13 | 24,600 | 16.12 | 16.18 | 15.99 | 16.14 | 00:00:00 | | 2005-05-16 | 12,100 | 16.14 | 16.29 | 16.14 | 16.22 | 00:00:00 | | 2005-05-17 | 23,000 | 16.26 | 16.38 | 16.15 | 16.30 | 00:00:00 | | 2005-05-18 | 36,100 | 16.33 | 16.60 | 16.24 | 16.58 | 00:00:00 | | 2005-05-19 | 38,900 | 16.59 | 16.62 | 16.51 | 16.60 | 00:00:00 | | 2005-05-20 | 34,100 | 16.63 | 16.63 | 16.45 | 16.61 | 00:00:00 | | 2005-05-23 | 79,900 | 16.52 | 16.63 | 16.35 | 16.60 | 00:00:00 | | 2005-05-24 | 36,000 | 16.62 | 16.62 | 16.32 | 16.35 | 00:00:00 | | 2005-05-25 | 40,000 | 16.37 | 16.37 | 16.18 | 16.25 | 00:00:00 | | 2005-05-26 | 40,200 | 16.45 | 16.99 | 16.45 | 16.94 | 00:00:00 | | 2005-05-27 | 84,800 | 17.00 | 17.25 | 17.00 | 17.14 | 00:00:00 | | 2005-05-30 | 149,400 | 17.25 | 17.85 | 17.25 | 17.83 | 00:00:00 | | 2005-05-31 | 180,800 | 17.86 | 18.01 | 17.59 | 17.68 | 00:00:00 | | 2005-06-01 | 120,700 | 17.70 | 18.04 | 17.61 | 18.04 | 00:00:00 | | 2005-06-02 | 140,300 | 18.02 | 18.12 | 17.88 | 17.98 | 00:00:00 | | 2005-06-03 | 92,000 | 18.02 | 18.05 | 17.75 | 17.76 | 00:00:00 | | 2005-06-06 | 54,000 | 17.85 | 17.89 | 17.54 | 17.60 | 00:00:00 | | 2005-06-07 | 58,000 | 17.70 | 17.85 | 17.51 | 17.80 | 00:00:00 | | 2005-06-08 | 38,900 | 17.70 | 17.85 | 17.62 | 17.75 | 00:00:00 | | 2005-06-09 | 46,500 | 17.72 | 17.98 | 17.67 | 17.93 | 00:00:00 | | 2005-06-10 | 153,100 | 18.00 | 18.19 | 17.98 | 18.05 | 00:00:00 | | 2005-06-13 | 211,900 | 18.29 | 18.47 | 18.13 | 18.29 | 00:00:00 | | 2005-06-14 | 199,400 | 18.44 | 18.75 | 18.24 | 18.75 | 00:00:00 | | 2005-06-15 | 260,600 | 18.74 | 19.10 | 18.58 | 18.75 | 00:00:00 | | 2005-06-16 | 129,100 | 18.85 | 19.01 | 18.55 | 18.76 | 00:00:00 | | 2005-06-17 | 75,500 | 18.80 | 18.88 | 18.75 | 18.80 | 00:00:00 | | 2005-06-20 | 95,100 | 18.84 | 18.84 | 18.61 | 18.65 | 00:00:00 | | 2005-06-21 | 54,300 | 18.70 | 18.75 | 18.58 | 18.67 | 00:00:00 | | 2005-06-22 | 151,800 | 18.61 | 18.61 | 18.33 | 18.35 | 00:00:00 | | 2005-06-23 | 91,800 | 18.40 | 18.41 | 18.14 | 18.26 | 00:00:00 | | 2005-06-24 | 56,800 | 18.10 | 18.18 | 18.02 | 18.02 | 00:00:00 | | 2005-06-27 | 57,300 | 17.92 | 17.94 | 17.72 | 17.75 | 00:00:00 | | 2005-06-28 | 34,300 | 17.80 | 17.89 | 17.75 | 17.88 | 00:00:00 | | 2005-06-29 | 39,400 | 17.90 | 18.07 | 17.82 | 17.92 | 00:00:00 | | 2005-06-30 | 28,800 | 17.88 | 18.12 | 17.84 | 18.01 | 00:00:00 | | 2005-07-01 | 40,200 | 17.90 | 18.07 | 17.85 | 18.02 | 00:00:00 | | 2005-07-04 | 39,200 | 18.05 | 18.05 | 17.92 | 17.94 | 00:00:00 | | 2005-07-05 | 48,500 | 18.00 | 18.11 | 17.84 | 17.90 | 00:00:00 | | 2005-07-06 | 39,400 | 18.03 | 18.03 | 17.94 | 18.00 | 00:00:00 | | 2005-07-07 | 196,500 | 17.90 | 17.91 | 17.34 | 17.78 | 00:00:00 | | 2005-07-08 | 71,800 | 17.80 | 18.05 | 17.68 | 17.95 | 00:00:00 | | 2005-07-11 | 56,200 | 17.90 | 18.18 | 17.87 | 18.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
