|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 56,200 | 17.90 | 18.18 | 17.87 | 18.16 | 00:00:00 | | 2005-07-12 | 52,700 | 18.18 | 18.25 | 18.09 | 18.16 | 00:00:00 | | 2005-07-13 | 64,700 | 18.28 | 18.50 | 18.23 | 18.49 | 00:00:00 | | 2005-07-14 | 83,400 | 18.45 | 18.59 | 18.44 | 18.51 | 00:00:00 | | 2005-07-15 | 48,200 | 18.53 | 18.56 | 18.43 | 18.47 | 00:00:00 | | 2005-07-18 | 42,000 | 18.50 | 18.51 | 18.26 | 18.43 | 00:00:00 | | 2005-07-19 | 66,400 | 18.42 | 18.64 | 18.35 | 18.61 | 00:00:00 | | 2005-07-20 | 54,300 | 18.50 | 18.62 | 18.46 | 18.49 | 00:00:00 | | 2005-07-21 | 81,400 | 18.60 | 18.89 | 18.59 | 18.69 | 00:00:00 | | 2005-07-22 | 59,600 | 18.70 | 18.75 | 18.58 | 18.66 | 00:00:00 | | 2005-07-25 | 79,600 | 18.55 | 18.65 | 18.34 | 18.38 | 00:00:00 | | 2005-07-26 | 121,200 | 18.31 | 18.44 | 18.31 | 18.43 | 00:00:00 | | 2005-07-27 | 40,100 | 18.32 | 18.61 | 18.32 | 18.53 | 00:00:00 | | 2005-07-28 | 55,300 | 18.60 | 18.67 | 18.49 | 18.50 | 00:00:00 | | 2005-07-29 | 36,600 | 18.56 | 18.62 | 18.44 | 18.44 | 00:00:00 | | 2005-08-01 | 46,400 | 18.40 | 18.49 | 18.25 | 18.30 | 00:00:00 | | 2005-08-02 | 58,000 | 18.28 | 18.36 | 18.12 | 18.18 | 00:00:00 | | 2005-08-03 | 236,500 | 18.38 | 19.32 | 18.38 | 19.27 | 00:00:00 | | 2005-08-04 | 313,000 | 19.29 | 19.94 | 19.29 | 19.75 | 00:00:00 | | 2005-08-05 | 108,300 | 19.58 | 19.83 | 19.58 | 19.69 | 00:00:00 | | 2005-08-08 | 92,400 | 19.72 | 19.78 | 19.56 | 19.68 | 00:00:00 | | 2005-08-09 | 222,200 | 19.73 | 20.02 | 19.60 | 19.98 | 00:00:00 | | 2005-08-10 | 523,600 | 19.98 | 21.90 | 19.94 | 21.70 | 00:00:00 | | 2005-08-11 | 526,000 | 21.52 | 22.55 | 20.95 | 21.28 | 00:00:00 | | 2005-08-12 | 206,700 | 21.40 | 21.61 | 20.50 | 20.78 | 00:00:00 | | 2005-08-15 | 112,900 | 20.96 | 21.23 | 20.64 | 20.95 | 00:00:00 | | 2005-08-16 | 96,400 | 20.95 | 21.25 | 20.73 | 20.80 | 00:00:00 | | 2005-08-17 | 71,200 | 20.75 | 21.00 | 20.54 | 21.00 | 00:00:00 | | 2005-08-18 | 62,700 | 20.95 | 21.50 | 20.95 | 21.46 | 00:00:00 | | 2005-08-19 | 98,800 | 21.55 | 21.81 | 21.53 | 21.76 | 00:00:00 | | 2005-08-22 | 86,000 | 21.81 | 21.98 | 21.54 | 21.91 | 00:00:00 | | 2005-08-23 | 78,000 | 21.93 | 21.93 | 21.33 | 21.40 | 00:00:00 | | 2005-08-24 | 70,900 | 21.49 | 21.92 | 21.28 | 21.83 | 00:00:00 | | 2005-08-25 | 69,900 | 21.72 | 21.83 | 21.55 | 21.71 | 00:00:00 | | 2005-08-26 | 73,300 | 21.70 | 21.70 | 21.05 | 21.11 | 00:00:00 | | 2005-08-29 | 56,100 | 20.85 | 21.23 | 20.75 | 21.21 | 00:00:00 | | 2005-08-30 | 26,100 | 21.23 | 21.28 | 21.04 | 21.07 | 00:00:00 | | 2005-08-31 | 39,300 | 20.85 | 21.26 | 20.85 | 21.08 | 00:00:00 | | 2005-09-01 | 45,300 | 21.15 | 21.42 | 21.13 | 21.33 | 00:00:00 | | 2005-09-02 | 33,000 | 21.05 | 21.40 | 21.05 | 21.31 | 00:00:00 | | 2005-09-05 | 33,900 | 21.33 | 21.60 | 21.31 | 21.59 | 00:00:00 | | 2005-09-06 | 49,000 | 21.57 | 21.76 | 21.57 | 21.71 | 00:00:00 | | 2005-09-07 | 141,300 | 22.18 | 22.25 | 21.92 | 22.17 | 00:00:00 | | 2005-09-08 | 110,800 | 22.05 | 22.56 | 21.83 | 22.41 | 00:00:00 | | 2005-09-09 | 59,200 | 22.45 | 22.60 | 22.06 | 22.22 | 00:00:00 | | 2005-09-12 | 78,800 | 22.26 | 22.28 | 21.76 | 21.76 | 00:00:00 | | 2005-09-13 | 74,300 | 22.00 | 22.00 | 21.30 | 21.30 | 00:00:00 | | 2005-09-14 | 67,000 | 21.30 | 21.46 | 21.04 | 21.10 | 00:00:00 | | 2005-09-15 | 43,100 | 21.05 | 21.50 | 21.05 | 21.37 | 00:00:00 | | 2005-09-16 | 58,800 | 21.42 | 21.90 | 21.40 | 21.79 | 00:00:00 | | 2005-09-19 | 225,700 | 20.90 | 21.86 | 20.90 | 21.55 | 00:00:00 | | 2005-09-20 | 41,900 | 21.65 | 22.18 | 21.65 | 21.81 | 00:00:00 | | 2005-09-21 | 26,800 | 21.65 | 21.86 | 21.47 | 21.67 | 00:00:00 | | 2005-09-22 | 52,400 | 21.48 | 21.80 | 21.46 | 21.53 | 00:00:00 | | 2005-09-23 | 34,400 | 21.60 | 22.12 | 21.60 | 22.01 | 00:00:00 | | 2005-09-26 | 71,000 | 22.15 | 22.40 | 22.15 | 22.35 | 00:00:00 | | 2005-09-27 | 79,200 | 22.26 | 22.45 | 22.17 | 22.23 | 00:00:00 | | 2005-09-28 | 72,800 | 22.35 | 22.85 | 22.35 | 22.76 | 00:00:00 | | 2005-09-29 | 75,300 | 22.83 | 22.95 | 22.57 | 22.82 | 00:00:00 | | 2005-09-30 | 43,700 | 22.85 | 22.97 | 22.65 | 22.76 | 00:00:00 | | 2005-10-03 | 5,500 | 22.80 | 22.88 | 22.77 | 22.82 | 00:00:00 | | 2005-10-04 | 40,300 | 22.78 | 22.81 | 22.59 | 22.81 | 00:00:00 | | 2005-10-05 | 40,500 | 22.54 | 22.56 | 22.36 | 22.45 | 00:00:00 | | 2005-10-06 | 66,400 | 22.22 | 22.25 | 21.84 | 21.93 | 00:00:00 | | 2005-10-07 | 48,600 | 21.85 | 21.87 | 21.71 | 21.73 | 00:00:00 | | 2005-10-10 | 41,000 | 21.78 | 22.18 | 21.78 | 22.02 | 00:00:00 | | 2005-10-11 | 25,400 | 22.10 | 22.43 | 22.08 | 22.41 | 00:00:00 | | 2005-10-12 | 30,800 | 22.36 | 22.36 | 22.10 | 22.11 | 00:00:00 | | 2005-10-13 | 43,300 | 21.90 | 22.18 | 21.74 | 21.78 | 00:00:00 | | 2005-10-14 | 27,900 | 21.77 | 22.05 | 21.69 | 22.03 | 00:00:00 | | 2005-10-17 | 22,400 | 22.09 | 22.15 | 21.87 | 21.90 | 00:00:00 | | 2005-10-18 | 15,100 | 21.88 | 22.05 | 21.67 | 21.67 | 00:00:00 | | 2005-10-19 | 236,700 | 21.39 | 21.39 | 20.60 | 20.95 | 00:00:00 | | 2005-10-20 | 42,300 | 21.26 | 21.26 | 20.89 | 20.90 | 00:00:00 | | 2005-10-21 | 26,200 | 20.79 | 20.95 | 20.63 | 20.73 | 00:00:00 | | 2005-10-24 | 27,300 | 20.66 | 21.17 | 20.64 | 21.07 | 00:00:00 | | 2005-10-25 | 16,700 | 21.14 | 21.19 | 20.90 | 20.92 | 00:00:00 | | 2005-10-26 | 32,000 | 20.96 | 21.53 | 20.89 | 21.48 | 00:00:00 | | 2005-10-27 | 21,400 | 21.31 | 21.44 | 21.05 | 21.13 | 00:00:00 | | 2005-10-28 | 23,600 | 21.01 | 21.33 | 20.64 | 21.02 | 00:00:00 | | 2005-10-31 | 47,400 | 21.30 | 21.91 | 21.30 | 21.75 | 00:00:00 | | 2005-11-01 | 17,600 | 21.80 | 22.01 | 21.77 | 21.98 | 00:00:00 | | 2005-11-02 | 53,600 | 21.90 | 22.53 | 21.90 | 22.53 | 00:00:00 | | 2005-11-03 | 117,000 | 22.39 | 22.93 | 22.39 | 22.89 | 00:00:00 | | 2005-11-04 | 82,200 | 22.90 | 23.03 | 22.73 | 22.93 | 00:00:00 | | 2005-11-07 | 40,400 | 22.86 | 22.86 | 22.48 | 22.56 | 00:00:00 | | 2005-11-08 | 49,900 | 22.73 | 22.73 | 22.21 | 22.29 | 00:00:00 | | 2005-11-09 | 29,100 | 22.36 | 22.43 | 21.97 | 22.36 | 00:00:00 | | 2005-11-10 | 53,800 | 22.32 | 22.47 | 22.07 | 22.12 | 00:00:00 | | 2005-11-11 | 55,900 | 22.45 | 22.74 | 22.42 | 22.74 | 00:00:00 | | 2005-11-14 | 39,100 | 22.68 | 22.97 | 22.60 | 22.89 | 00:00:00 | | 2005-11-15 | 113,000 | 22.58 | 23.45 | 22.16 | 23.32 | 00:00:00 | | 2005-11-16 | 161,300 | 23.56 | 23.91 | 22.85 | 23.15 | 00:00:00 | | 2005-11-17 | 200,300 | 23.45 | 24.26 | 23.45 | 24.04 | 00:00:00 | | 2005-11-18 | 142,700 | 24.30 | 24.42 | 23.88 | 23.91 | 00:00:00 | | 2005-11-21 | 64,200 | 24.17 | 24.20 | 23.89 | 24.20 | 00:00:00 | | 2005-11-22 | 85,900 | 24.10 | 24.14 | 23.92 | 24.12 | 00:00:00 | | 2005-11-23 | 110,300 | 24.25 | 24.53 | 24.09 | 24.42 | 00:00:00 | | 2005-11-24 | 119,400 | 24.55 | 24.88 | 24.43 | 24.83 | 00:00:00 | | 2005-11-25 | 117,000 | 24.80 | 25.10 | 24.74 | 25.10 | 00:00:00 | | 2005-11-28 | 115,900 | 25.23 | 25.63 | 24.95 | 25.11 | 00:00:00 | | 2005-11-29 | 74,600 | 25.07 | 25.16 | 24.75 | 25.06 | 00:00:00 | | 2005-11-30 | 62,500 | 25.06 | 25.18 | 24.77 | 25.05 | 00:00:00 | | 2005-12-01 | 92,200 | 25.12 | 25.16 | 24.84 | 25.02 | 00:00:00 | | 2005-12-02 | 69,900 | 25.15 | 25.21 | 24.98 | 25.10 | 00:00:00 | | 2005-12-05 | 85,700 | 25.17 | 25.28 | 24.98 | 25.18 | 00:00:00 | | 2005-12-06 | 131,700 | 25.35 | 25.60 | 25.31 | 25.55 | 00:00:00 | | 2005-12-07 | 63,400 | 25.42 | 25.73 | 25.28 | 25.51 | 00:00:00 | | 2005-12-08 | 67,600 | 25.36 | 25.77 | 25.33 | 25.64 | 00:00:00 | | 2005-12-09 | 41,700 | 25.69 | 25.82 | 25.60 | 25.70 | 00:00:00 | | 2005-12-12 | 84,900 | 25.88 | 26.02 | 25.79 | 25.79 | 00:00:00 | | 2005-12-13 | 32,000 | 25.90 | 26.03 | 25.73 | 25.73 | 00:00:00 | | 2005-12-14 | 68,400 | 25.80 | 25.80 | 25.35 | 25.74 | 00:00:00 | | 2005-12-15 | 56,300 | 25.75 | 25.79 | 25.46 | 25.57 | 00:00:00 | | 2005-12-16 | 89,500 | 25.66 | 26.59 | 25.61 | 26.53 | 00:00:00 | | 2005-12-19 | 101,200 | 26.47 | 27.03 | 26.47 | 26.88 | 00:00:00 | | 2005-12-20 | 75,500 | 26.86 | 27.05 | 26.60 | 26.70 | 00:00:00 | | 2005-12-21 | 79,000 | 26.80 | 27.02 | 26.75 | 26.76 | 00:00:00 | | 2005-12-22 | 54,300 | 26.71 | 26.91 | 26.71 | 26.89 | 00:00:00 | | 2005-12-23 | 54,800 | 26.92 | 27.03 | 26.82 | 26.83 | 00:00:00 | | 2005-12-26 | 0 | 26.83 | 26.83 | 26.83 | 26.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
