|
 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 | | 2005-12-26 | 0 | 26.83 | 26.83 | 26.83 | 26.83 | 00:00:00 | | 2005-12-27 | 49,200 | 26.85 | 27.00 | 26.80 | 26.81 | 00:00:00 | | 2005-12-28 | 35,500 | 26.82 | 26.92 | 26.80 | 26.83 | 00:00:00 | | 2005-12-29 | 49,500 | 26.90 | 26.94 | 26.65 | 26.65 | 00:00:00 | | 2005-12-30 | 48,100 | 26.60 | 26.60 | 26.06 | 26.22 | 00:00:00 | | 2006-01-02 | 56,300 | 26.02 | 26.31 | 26.02 | 26.24 | 00:00:00 | | 2006-01-03 | 53,300 | 26.29 | 26.70 | 26.26 | 26.46 | 00:00:00 | | 2006-01-04 | 35,500 | 26.64 | 26.73 | 26.37 | 26.68 | 00:00:00 | | 2006-01-05 | 39,100 | 26.67 | 26.67 | 26.32 | 26.43 | 00:00:00 | | 2006-01-06 | 51,200 | 26.16 | 26.41 | 26.05 | 26.20 | 00:00:00 | | 2006-01-09 | 78,100 | 26.11 | 26.23 | 25.96 | 26.14 | 00:00:00 | | 2006-01-10 | 39,100 | 26.10 | 26.23 | 25.83 | 26.00 | 00:00:00 | | 2006-01-11 | 63,100 | 26.10 | 26.64 | 26.10 | 26.48 | 00:00:00 | | 2006-01-12 | 59,100 | 26.59 | 26.95 | 26.45 | 26.83 | 00:00:00 | | 2006-01-13 | 49,800 | 27.00 | 27.07 | 26.51 | 26.67 | 00:00:00 | | 2006-01-16 | 49,900 | 26.65 | 26.82 | 26.36 | 26.55 | 00:00:00 | | 2006-01-17 | 53,700 | 26.30 | 26.40 | 26.02 | 26.04 | 00:00:00 | | 2006-01-18 | 117,900 | 25.58 | 25.77 | 25.51 | 25.65 | 00:00:00 | | 2006-01-19 | 42,400 | 25.70 | 26.25 | 25.70 | 26.20 | 00:00:00 | | 2006-01-20 | 30,200 | 26.13 | 26.36 | 25.80 | 25.87 | 00:00:00 | | 2006-01-23 | 142,900 | 25.40 | 25.74 | 25.18 | 25.50 | 00:00:00 | | 2006-01-24 | 94,900 | 25.60 | 25.66 | 24.92 | 25.12 | 00:00:00 | | 2006-01-25 | 75,000 | 25.13 | 26.66 | 25.13 | 26.60 | 00:00:00 | | 2006-01-26 | 140,000 | 26.67 | 27.23 | 26.60 | 27.17 | 00:00:00 | | 2006-01-27 | 164,900 | 27.33 | 28.25 | 27.26 | 28.11 | 00:00:00 | | 2006-01-30 | 102,100 | 28.08 | 28.45 | 28.05 | 28.31 | 00:00:00 | | 2006-01-31 | 72,600 | 28.12 | 28.30 | 27.85 | 27.97 | 00:00:00 | | 2006-02-01 | 115,100 | 27.87 | 29.10 | 27.82 | 28.85 | 00:00:00 | | 2006-02-02 | 99,900 | 29.04 | 29.08 | 28.07 | 28.10 | 00:00:00 | | 2006-02-03 | 65,300 | 28.39 | 28.43 | 27.73 | 27.88 | 00:00:00 | | 2006-02-06 | 67,600 | 28.32 | 28.61 | 28.12 | 28.37 | 00:00:00 | | 2006-02-07 | 59,600 | 28.53 | 28.88 | 28.34 | 28.80 | 00:00:00 | | 2006-02-08 | 91,100 | 28.52 | 29.06 | 28.33 | 29.00 | 00:00:00 | | 2006-02-09 | 116,300 | 29.00 | 29.68 | 28.92 | 29.46 | 00:00:00 | | 2006-02-10 | 86,100 | 29.35 | 29.47 | 28.97 | 29.04 | 00:00:00 | | 2006-02-13 | 53,300 | 29.05 | 29.44 | 28.86 | 29.39 | 00:00:00 | | 2006-02-14 | 116,600 | 29.42 | 29.56 | 28.64 | 29.20 | 00:00:00 | | 2006-02-15 | 100,800 | 29.15 | 29.71 | 29.05 | 29.54 | 00:00:00 | | 2006-02-16 | 91,200 | 29.80 | 29.89 | 29.55 | 29.59 | 00:00:00 | | 2006-02-17 | 177,400 | 29.74 | 30.52 | 29.73 | 30.28 | 00:00:00 | | 2006-02-20 | 118,900 | 30.29 | 30.61 | 30.23 | 30.50 | 00:00:00 | | 2006-02-21 | 124,000 | 30.56 | 31.25 | 30.56 | 30.77 | 00:00:00 | | 2006-02-22 | 83,700 | 30.74 | 31.26 | 30.58 | 31.23 | 00:00:00 | | 2006-02-23 | 102,900 | 31.34 | 31.42 | 31.05 | 31.20 | 00:00:00 | | 2006-02-24 | 59,500 | 31.18 | 31.47 | 31.07 | 31.47 | 00:00:00 | | 2006-02-27 | 59,400 | 31.47 | 31.65 | 31.28 | 31.54 | 00:00:00 | | 2006-02-28 | 106,100 | 31.74 | 31.75 | 30.47 | 30.61 | 00:00:00 | | 2006-03-01 | 102,100 | 30.63 | 31.10 | 30.63 | 31.10 | 00:00:00 | | 2006-03-02 | 129,200 | 31.05 | 31.16 | 29.98 | 30.29 | 00:00:00 | | 2006-03-03 | 242,800 | 30.02 | 30.89 | 29.80 | 30.08 | 00:00:00 | | 2006-03-06 | 42,200 | 30.17 | 30.37 | 30.05 | 30.34 | 00:00:00 | | 2006-03-07 | 92,400 | 30.16 | 30.16 | 29.10 | 29.56 | 00:00:00 | | 2006-03-08 | 194,300 | 29.65 | 29.67 | 28.42 | 28.76 | 00:00:00 | | 2006-03-09 | 67,100 | 29.00 | 29.43 | 28.80 | 28.93 | 00:00:00 | | 2006-03-10 | 57,100 | 28.85 | 29.76 | 28.85 | 29.70 | 00:00:00 | | 2006-03-13 | 58,100 | 29.84 | 29.98 | 29.70 | 29.83 | 00:00:00 | | 2006-03-14 | 42,400 | 29.70 | 29.92 | 29.56 | 29.86 | 00:00:00 | | 2006-03-15 | 49,200 | 30.04 | 30.10 | 29.77 | 29.89 | 00:00:00 | | 2006-03-16 | 43,400 | 29.89 | 29.89 | 29.38 | 29.60 | 00:00:00 | | 2006-03-17 | 170,100 | 29.98 | 31.26 | 29.98 | 31.10 | 00:00:00 | | 2006-03-20 | 91,600 | 31.24 | 31.42 | 31.00 | 31.08 | 00:00:00 | | 2006-03-21 | 60,300 | 31.07 | 31.39 | 30.97 | 31.35 | 00:00:00 | | 2006-03-22 | 67,000 | 30.93 | 31.07 | 30.78 | 31.05 | 00:00:00 | | 2006-03-23 | 162,900 | 31.81 | 32.08 | 31.67 | 31.97 | 00:00:00 | | 2006-03-24 | 134,700 | 32.05 | 32.93 | 32.02 | 32.72 | 00:00:00 | | 2006-03-27 | 0 | 32.72 | 32.72 | 32.72 | 32.72 | 00:00:00 | | 2006-03-28 | 68,500 | 32.72 | 33.10 | 32.72 | 32.93 | 00:00:00 | | 2006-03-29 | 64,600 | 32.90 | 33.10 | 32.90 | 33.02 | 00:00:00 | | 2006-03-30 | 80,200 | 33.36 | 33.36 | 32.95 | 33.02 | 00:00:00 | | 2006-03-31 | 39,800 | 33.14 | 33.14 | 32.80 | 32.84 | 00:00:00 | | 2006-04-03 | 59,600 | 33.00 | 33.31 | 33.00 | 33.17 | 00:00:00 | | 2006-04-04 | 66,000 | 33.02 | 33.36 | 32.86 | 33.33 | 00:00:00 | | 2006-04-05 | 64,800 | 33.22 | 33.41 | 33.20 | 33.36 | 00:00:00 | | 2006-04-06 | 62,900 | 33.31 | 33.93 | 33.31 | 33.87 | 00:00:00 | | 2006-04-07 | 56,900 | 33.84 | 33.90 | 32.98 | 33.01 | 00:00:00 | | 2006-04-10 | 58,200 | 33.11 | 33.11 | 32.48 | 32.94 | 00:00:00 | | 2006-04-11 | 125,900 | 32.79 | 32.79 | 31.82 | 32.00 | 00:00:00 | | 2006-04-12 | 92,600 | 31.35 | 31.83 | 31.35 | 31.78 | 00:00:00 | | 2006-04-13 | 33,300 | 31.85 | 31.90 | 31.36 | 31.67 | 00:00:00 | | 2006-04-14 | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 00:00:00 | | 2006-04-17 | 0 | 31.67 | 31.67 | 31.67 | 31.67 | 00:00:00 | | 2006-04-18 | 55,800 | 31.30 | 31.77 | 31.20 | 31.77 | 00:00:00 | | 2006-04-19 | 44,000 | 31.98 | 32.52 | 31.84 | 31.99 | 00:00:00 | | 2006-04-20 | 44,800 | 31.92 | 32.50 | 31.92 | 32.34 | 00:00:00 | | 2006-04-21 | 47,700 | 32.38 | 32.46 | 32.18 | 32.26 | 00:00:00 | | 2006-04-24 | 63,400 | 31.70 | 32.03 | 31.35 | 31.47 | 00:00:00 | | 2006-04-25 | 39,900 | 31.41 | 31.77 | 31.10 | 31.69 | 00:00:00 | | 2006-04-26 | 42,800 | 31.89 | 32.70 | 31.89 | 32.46 | 00:00:00 | | 2006-04-27 | 89,900 | 32.96 | 33.22 | 32.16 | 32.75 | 00:00:00 | | 2006-04-28 | 46,300 | 32.50 | 33.04 | 32.50 | 32.75 | 00:00:00 | | 2006-05-01 | 0 | 32.75 | 32.75 | 32.75 | 32.75 | 00:00:00 | | 2006-05-02 | 42,800 | 32.70 | 33.11 | 32.32 | 32.46 | 00:00:00 | | 2006-05-03 | 38,800 | 32.64 | 32.74 | 31.66 | 31.68 | 00:00:00 | | 2006-05-04 | 106,300 | 31.81 | 31.81 | 30.48 | 31.26 | 00:00:00 | | 2006-05-05 | 44,300 | 31.25 | 32.14 | 31.25 | 31.70 | 00:00:00 | | 2006-05-08 | 55,700 | 31.83 | 32.17 | 31.71 | 31.92 | 00:00:00 | | 2006-05-09 | 104,600 | 31.87 | 32.45 | 31.68 | 32.33 | 00:00:00 | | 2006-05-10 | 68,400 | 32.40 | 33.48 | 32.28 | 33.17 | 00:00:00 | | 2006-05-11 | 85,400 | 33.22 | 33.55 | 33.11 | 33.18 | 00:00:00 | | 2006-05-12 | 78,400 | 32.92 | 33.01 | 31.93 | 31.97 | 00:00:00 | | 2006-05-15 | 128,700 | 31.80 | 32.05 | 30.89 | 31.43 | 00:00:00 | | 2006-05-16 | 79,500 | 31.38 | 31.79 | 30.89 | 31.28 | 00:00:00 | | 2006-05-17 | 251,600 | 31.10 | 31.20 | 29.40 | 29.56 | 00:00:00 | | 2006-05-18 | 182,700 | 29.04 | 29.13 | 28.30 | 28.69 | 00:00:00 | | 2006-05-19 | 81,400 | 28.68 | 29.67 | 28.68 | 29.47 | 00:00:00 | | 2006-05-22 | 148,600 | 29.29 | 29.64 | 28.15 | 28.25 | 00:00:00 | | 2006-05-23 | 218,900 | 28.60 | 29.10 | 27.48 | 29.06 | 00:00:00 | | 2006-05-24 | 57,100 | 29.11 | 29.11 | 28.26 | 28.47 | 00:00:00 | | 2006-05-25 | 10,600 | 28.86 | 29.38 | 28.50 | 29.35 | 00:00:00 | | 2006-05-26 | 53,700 | 29.42 | 29.91 | 29.28 | 29.86 | 00:00:00 | | 2006-05-29 | 31,000 | 29.88 | 30.13 | 29.61 | 30.08 | 00:00:00 | | 2006-05-30 | 59,900 | 30.06 | 30.06 | 28.66 | 28.88 | 00:00:00 | | 2006-05-31 | 84,900 | 28.50 | 29.30 | 28.00 | 29.27 | 00:00:00 | | 2006-06-01 | 48,600 | 29.32 | 29.38 | 28.44 | 28.97 | 00:00:00 | | 2006-06-02 | 34,100 | 29.07 | 29.42 | 28.67 | 28.76 | 00:00:00 | | 2006-06-05 | 6,500 | 28.85 | 28.85 | 28.14 | 28.52 | 00:00:00 | | 2006-06-06 | 90,700 | 28.17 | 28.18 | 27.06 | 27.26 | 00:00:00 | | 2006-06-07 | 111,100 | 27.28 | 27.55 | 26.85 | 27.31 | 00:00:00 | | 2006-06-08 | 149,000 | 26.70 | 26.99 | 26.01 | 26.13 | 00:00:00 | | 2006-06-09 | 40,800 | 26.55 | 26.80 | 26.30 | 26.45 | 00:00:00 | | 2006-06-12 | 67,700 | 26.68 | 26.72 | 25.93 | 26.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
