|
 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 | | 2006-11-29 | 36,900 | 27.18 | 27.25 | 27.01 | 27.24 | 00:00:00 | | 2006-11-30 | 50,100 | 27.40 | 27.54 | 27.17 | 27.21 | 00:00:00 | | 2006-12-01 | 42,600 | 27.40 | 27.59 | 27.00 | 27.12 | 00:00:00 | | 2006-12-04 | 33,100 | 27.17 | 27.38 | 27.03 | 27.29 | 00:00:00 | | 2006-12-05 | 41,300 | 27.48 | 27.62 | 27.20 | 27.42 | 00:00:00 | | 2006-12-06 | 31,200 | 27.40 | 27.56 | 27.29 | 27.49 | 00:00:00 | | 2006-12-07 | 26,700 | 27.40 | 27.63 | 27.28 | 27.52 | 00:00:00 | | 2006-12-08 | 47,300 | 27.37 | 27.56 | 27.17 | 27.56 | 00:00:00 | | 2006-12-11 | 49,500 | 27.80 | 27.80 | 27.38 | 27.55 | 00:00:00 | | 2006-12-12 | 41,600 | 27.44 | 27.65 | 27.44 | 27.59 | 00:00:00 | | 2006-12-13 | 44,700 | 27.60 | 27.75 | 27.55 | 27.75 | 00:00:00 | | 2006-12-14 | 71,000 | 27.74 | 28.15 | 27.71 | 27.98 | 00:00:00 | | 2006-12-15 | 64,100 | 28.00 | 28.25 | 28.00 | 28.06 | 00:00:00 | | 2006-12-18 | 53,500 | 28.14 | 28.40 | 28.08 | 28.19 | 00:00:00 | | 2006-12-19 | 75,000 | 28.12 | 28.40 | 27.95 | 27.97 | 00:00:00 | | 2006-12-20 | 74,700 | 28.24 | 28.84 | 28.24 | 28.63 | 00:00:00 | | 2006-12-21 | 59,900 | 28.79 | 28.97 | 28.72 | 28.73 | 00:00:00 | | 2006-12-22 | 35,700 | 28.67 | 28.75 | 28.39 | 28.51 | 00:00:00 | | 2006-12-27 | 63,300 | 28.48 | 28.90 | 28.44 | 28.75 | 00:00:00 | | 2006-12-28 | 59,100 | 28.77 | 28.98 | 28.61 | 28.72 | 00:00:00 | | 2006-12-29 | 39,500 | 28.80 | 28.87 | 28.65 | 28.75 | 00:00:00 | | 2007-01-02 | 74,100 | 29.01 | 29.62 | 28.95 | 29.53 | 00:00:00 | | 2007-01-03 | 61,100 | 29.53 | 29.97 | 29.43 | 29.93 | 00:00:00 | | 2007-01-04 | 64,900 | 29.80 | 29.99 | 29.54 | 29.96 | 00:00:00 | | 2007-01-05 | 64,600 | 29.85 | 29.94 | 29.54 | 29.58 | 00:00:00 | | 2007-01-08 | 45,400 | 29.65 | 29.87 | 29.57 | 29.63 | 00:00:00 | | 2007-01-09 | 154,500 | 29.94 | 30.51 | 29.94 | 30.01 | 00:00:00 | | 2007-01-10 | 144,800 | 30.54 | 31.00 | 30.41 | 30.93 | 00:00:00 | | 2007-01-11 | 141,600 | 31.13 | 31.47 | 30.91 | 31.26 | 00:00:00 | | 2007-01-12 | 108,900 | 31.30 | 31.76 | 31.30 | 31.76 | 00:00:00 | | 2007-01-15 | 117,200 | 31.85 | 31.93 | 31.17 | 31.57 | 00:00:00 | | 2007-01-16 | 75,100 | 31.85 | 31.85 | 31.37 | 31.47 | 00:00:00 | | 2007-01-17 | 92,200 | 31.43 | 31.43 | 31.04 | 31.43 | 00:00:00 | | 2007-01-18 | 67,500 | 31.49 | 31.80 | 31.26 | 31.46 | 00:00:00 | | 2007-01-19 | 212,000 | 31.46 | 32.90 | 31.46 | 32.80 | 00:00:00 | | 2007-01-22 | 185,400 | 32.97 | 33.30 | 32.20 | 32.37 | 00:00:00 | | 2007-01-23 | 114,000 | 32.00 | 32.78 | 31.81 | 32.74 | 00:00:00 | | 2007-01-24 | 72,400 | 32.59 | 32.77 | 32.36 | 32.42 | 00:00:00 | | 2007-01-25 | 81,900 | 32.48 | 32.72 | 31.94 | 32.48 | 00:00:00 | | 2007-01-26 | 91,400 | 32.35 | 33.49 | 32.19 | 32.80 | 00:00:00 | | 2007-01-29 | 74,300 | 32.49 | 32.93 | 32.43 | 32.49 | 00:00:00 | | 2007-01-30 | 64,200 | 32.45 | 32.50 | 32.09 | 32.43 | 00:00:00 | | 2007-01-31 | 66,300 | 32.14 | 32.61 | 32.12 | 32.38 | 00:00:00 | | 2007-02-01 | 58,100 | 32.73 | 32.73 | 32.38 | 32.50 | 00:00:00 | | 2007-02-02 | 72,800 | 32.46 | 32.82 | 32.34 | 32.62 | 00:00:00 | | 2007-02-05 | 54,400 | 32.47 | 32.99 | 32.47 | 32.82 | 00:00:00 | | 2007-02-06 | 62,500 | 32.69 | 32.97 | 32.43 | 32.45 | 00:00:00 | | 2007-02-07 | 77,900 | 32.53 | 32.53 | 32.16 | 32.24 | 00:00:00 | | 2007-02-08 | 76,900 | 32.30 | 32.44 | 32.01 | 32.13 | 00:00:00 | | 2007-02-09 | 87,600 | 32.22 | 32.36 | 31.94 | 31.96 | 00:00:00 | | 2007-02-12 | 130,400 | 31.80 | 31.80 | 31.40 | 31.68 | 00:00:00 | | 2007-02-13 | 46,800 | 31.68 | 31.95 | 31.55 | 31.91 | 00:00:00 | | 2007-02-14 | 87,200 | 31.99 | 32.83 | 31.89 | 32.08 | 00:00:00 | | 2007-02-15 | 63,300 | 32.17 | 32.47 | 31.76 | 32.36 | 00:00:00 | | 2007-02-16 | 50,500 | 32.38 | 32.70 | 32.08 | 32.58 | 00:00:00 | | 2007-02-19 | 6,200 | 19.12 | 19.31 | 19.12 | 19.26 | 00:00:00 | | 2007-02-20 | 93,400 | 32.86 | 33.19 | 32.78 | 32.93 | 00:00:00 | | 2007-02-21 | 139,200 | 32.97 | 33.68 | 32.97 | 33.12 | 00:00:00 | | 2007-02-22 | 73,300 | 33.30 | 33.41 | 32.89 | 33.00 | 00:00:00 | | 2007-02-23 | 41,300 | 33.00 | 33.10 | 32.63 | 32.84 | 00:00:00 | | 2007-02-26 | 75,100 | 32.65 | 33.17 | 32.65 | 32.84 | 00:00:00 | | 2007-02-27 | 253,800 | 32.60 | 32.70 | 31.18 | 31.36 | 00:00:00 | | 2007-02-28 | 312,300 | 30.75 | 31.35 | 30.51 | 31.06 | 00:00:00 | | 2007-03-01 | 127,500 | 31.10 | 31.26 | 30.29 | 30.59 | 00:00:00 | | 2007-03-02 | 54,800 | 30.95 | 31.00 | 30.45 | 30.58 | 00:00:00 | | 2007-03-05 | 278,700 | 29.52 | 30.95 | 29.45 | 30.65 | 00:00:00 | | 2007-03-06 | 58,400 | 31.07 | 31.21 | 30.77 | 31.01 | 00:00:00 | | 2007-03-07 | 36,400 | 30.89 | 31.16 | 30.81 | 31.10 | 00:00:00 | | 2007-03-08 | 55,100 | 31.18 | 31.54 | 31.08 | 31.37 | 00:00:00 | | 2007-03-09 | 30,900 | 31.50 | 31.65 | 31.19 | 31.41 | 00:00:00 | | 2007-03-12 | 18,900 | 31.50 | 31.80 | 31.33 | 31.80 | 00:00:00 | | 2007-03-13 | 30,000 | 31.77 | 31.80 | 30.80 | 30.83 | 00:00:00 | | 2007-03-14 | 157,300 | 30.15 | 30.31 | 29.69 | 30.00 | 00:00:00 | | 2007-03-15 | 34,500 | 30.35 | 30.58 | 30.22 | 30.40 | 00:00:00 | | 2007-03-16 | 31,600 | 30.14 | 30.57 | 30.14 | 30.27 | 00:00:00 | | 2007-03-19 | 53,400 | 31.45 | 31.65 | 31.30 | 31.50 | 00:00:00 | | 2007-03-20 | 44,000 | 31.74 | 31.93 | 31.32 | 31.55 | 00:00:00 | | 2007-03-21 | 55,100 | 31.51 | 32.03 | 31.51 | 31.94 | 00:00:00 | | 2007-03-22 | 119,900 | 32.49 | 32.95 | 32.34 | 32.79 | 00:00:00 | | 2007-03-23 | 75,200 | 32.92 | 33.48 | 32.74 | 33.37 | 00:00:00 | | 2007-03-26 | 88,900 | 33.30 | 33.44 | 32.22 | 32.42 | 00:00:00 | | 2007-03-27 | 26,100 | 32.48 | 32.58 | 32.24 | 32.31 | 00:00:00 | | 2007-03-28 | 22,900 | 32.22 | 32.45 | 32.16 | 32.45 | 00:00:00 | | 2007-03-29 | 33,400 | 32.44 | 32.47 | 31.89 | 32.36 | 00:00:00 | | 2007-03-30 | 94,000 | 32.96 | 33.61 | 32.96 | 33.08 | 00:00:00 | | 2007-04-02 | 53,000 | 33.10 | 33.40 | 32.94 | 33.14 | 00:00:00 | | 2007-04-03 | 43,900 | 33.11 | 33.46 | 32.97 | 33.45 | 00:00:00 | | 2007-04-04 | 59,500 | 33.35 | 33.79 | 33.25 | 33.57 | 00:00:00 | | 2007-04-05 | 41,200 | 33.50 | 33.57 | 33.20 | 33.55 | 00:00:00 | | 2007-04-10 | 127,200 | 33.53 | 34.48 | 33.44 | 34.33 | 00:00:00 | | 2007-04-11 | 85,300 | 34.30 | 34.60 | 34.02 | 34.09 | 00:00:00 | | 2007-04-12 | 72,100 | 34.00 | 34.41 | 33.97 | 34.40 | 00:00:00 | | 2007-04-13 | 58,600 | 34.45 | 34.86 | 34.09 | 34.33 | 00:00:00 | | 2007-04-16 | 179,900 | 34.65 | 35.80 | 34.64 | 35.47 | 00:00:00 | | 2007-04-17 | 103,800 | 35.25 | 35.63 | 34.97 | 35.42 | 00:00:00 | | 2007-04-18 | 62,400 | 35.20 | 35.47 | 35.03 | 35.16 | 00:00:00 | | 2007-04-19 | 61,800 | 34.61 | 34.95 | 34.25 | 34.88 | 00:00:00 | | 2007-04-20 | 121,400 | 35.11 | 36.38 | 35.11 | 35.98 | 00:00:00 | | 2007-04-23 | 70,500 | 36.13 | 36.34 | 35.51 | 36.17 | 00:00:00 | | 2007-04-24 | 48,500 | 36.12 | 36.41 | 35.18 | 35.53 | 00:00:00 | | 2007-04-25 | 8,700 | 20.97 | 21.39 | 20.95 | 21.24 | 00:00:00 | | 2007-04-26 | 126,200 | 36.75 | 37.05 | 36.56 | 36.76 | 00:00:00 | | 2007-04-27 | 74,500 | 36.65 | 37.36 | 36.22 | 36.82 | 00:00:00 | | 2007-04-30 | 51,800 | 36.85 | 37.09 | 36.50 | 36.73 | 00:00:00 | | 2007-05-02 | 53,100 | 36.87 | 37.18 | 36.55 | 36.74 | 00:00:00 | | 2007-05-03 | 40,600 | 36.76 | 36.81 | 36.13 | 36.40 | 00:00:00 | | 2007-05-04 | 48,500 | 36.38 | 37.00 | 36.23 | 36.82 | 00:00:00 | | 2007-05-07 | 62,400 | 36.80 | 36.88 | 36.44 | 36.65 | 00:00:00 | | 2007-05-08 | 76,000 | 36.50 | 36.62 | 36.04 | 36.50 | 00:00:00 | | 2007-05-09 | 115,100 | 36.72 | 37.59 | 36.38 | 37.43 | 00:00:00 | | 2007-05-10 | 83,700 | 37.16 | 37.65 | 36.42 | 36.46 | 00:00:00 | | 2007-05-11 | 82,300 | 36.30 | 37.00 | 35.82 | 36.95 | 00:00:00 | | 2007-05-14 | 54,700 | 37.00 | 37.00 | 36.48 | 36.78 | 00:00:00 | | 2007-05-15 | 61,600 | 36.49 | 36.70 | 36.15 | 36.44 | 00:00:00 | | 2007-05-16 | 50,400 | 36.10 | 36.32 | 36.10 | 36.19 | 00:00:00 | | 2007-05-17 | 16,500 | 35.85 | 35.93 | 35.45 | 35.70 | 00:00:00 | | 2007-05-18 | 63,800 | 35.48 | 36.16 | 35.48 | 35.93 | 00:00:00 | | 2007-05-21 | 78,600 | 36.12 | 36.62 | 36.09 | 36.23 | 00:00:00 | | 2007-05-22 | 78,600 | 36.26 | 36.90 | 36.26 | 36.69 | 00:00:00 | | 2007-05-23 | 86,600 | 36.75 | 37.04 | 36.54 | 36.73 | 00:00:00 | | 2007-05-24 | 102,900 | 36.50 | 36.93 | 36.38 | 36.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
