|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-24 | 102,900 | 36.50 | 36.93 | 36.38 | 36.41 | 00:00:00 | | 2007-05-25 | 47,800 | 36.25 | 36.55 | 36.16 | 36.29 | 00:00:00 | | 2007-05-29 | 71,600 | 36.45 | 36.92 | 36.45 | 36.75 | 00:00:00 | | 2007-05-30 | 76,600 | 36.46 | 36.72 | 36.21 | 36.48 | 00:00:00 | | 2007-05-31 | 78,400 | 36.79 | 36.89 | 36.41 | 36.52 | 00:00:00 | | 2007-06-01 | 16,800 | 21.42 | 21.62 | 21.30 | 21.37 | 00:00:00 | | 2007-06-04 | 116,600 | 36.52 | 37.04 | 36.47 | 36.97 | 00:00:00 | | 2007-06-05 | 182,400 | 37.08 | 38.20 | 36.82 | 37.07 | 00:00:00 | | 2007-06-06 | 152,800 | 37.39 | 37.56 | 35.73 | 35.92 | 00:00:00 | | 2007-06-07 | 203,000 | 36.15 | 36.44 | 34.74 | 35.02 | 00:00:00 | | 2007-06-08 | 110,400 | 34.62 | 35.47 | 34.62 | 35.31 | 00:00:00 | | 2007-06-11 | 52,700 | 35.55 | 36.00 | 35.33 | 35.81 | 00:00:00 | | 2007-06-12 | 35,000 | 35.52 | 35.59 | 35.07 | 35.30 | 00:00:00 | | 2007-06-13 | 36,000 | 35.15 | 35.40 | 34.71 | 35.34 | 00:00:00 | | 2007-06-14 | 39,400 | 35.60 | 35.63 | 35.23 | 35.46 | 00:00:00 | | 2007-06-15 | 78,900 | 35.70 | 36.77 | 35.70 | 36.54 | 00:00:00 | | 2007-06-18 | 88,700 | 36.75 | 37.24 | 36.64 | 36.91 | 00:00:00 | | 2007-06-19 | 63,900 | 36.75 | 37.28 | 36.41 | 36.48 | 00:00:00 | | 2007-06-20 | 49,900 | 36.70 | 36.99 | 36.48 | 36.62 | 00:00:00 | | 2007-06-21 | 64,000 | 36.25 | 36.70 | 35.89 | 36.15 | 00:00:00 | | 2007-06-22 | 42,700 | 36.22 | 36.31 | 35.60 | 35.63 | 00:00:00 | | 2007-06-25 | 72,600 | 35.05 | 35.50 | 34.91 | 35.45 | 00:00:00 | | 2007-06-26 | 47,800 | 35.08 | 35.31 | 34.84 | 35.13 | 00:00:00 | | 2007-06-27 | 86,400 | 34.80 | 34.88 | 34.12 | 34.33 | 00:00:00 | | 2007-06-28 | 36,600 | 34.72 | 35.13 | 34.71 | 35.03 | 00:00:00 | | 2007-06-29 | 25,800 | 35.24 | 35.56 | 34.79 | 35.30 | 00:00:00 | | 2007-07-02 | 27,700 | 35.15 | 35.30 | 34.89 | 34.96 | 00:00:00 | | 2007-07-03 | 44,500 | 35.20 | 35.68 | 35.17 | 35.37 | 00:00:00 | | 2007-07-04 | 28,600 | 35.60 | 35.83 | 35.37 | 35.65 | 00:00:00 | | 2007-07-05 | 37,900 | 35.88 | 35.92 | 35.05 | 35.05 | 00:00:00 | | 2007-07-06 | 24,900 | 35.33 | 35.58 | 35.32 | 35.44 | 00:00:00 | | 2007-07-09 | 35,500 | 35.55 | 35.90 | 35.55 | 35.63 | 00:00:00 | | 2007-07-10 | 49,200 | 35.65 | 35.65 | 34.47 | 35.01 | 00:00:00 | | 2007-07-11 | 76,000 | 34.52 | 34.72 | 34.04 | 34.69 | 00:00:00 | | 2007-07-12 | 49,800 | 34.75 | 35.20 | 34.14 | 35.19 | 00:00:00 | | 2007-07-13 | 52,000 | 35.49 | 35.62 | 34.73 | 34.80 | 00:00:00 | | 2007-07-16 | 37,500 | 35.06 | 35.44 | 35.06 | 35.41 | 00:00:00 | | 2007-07-17 | 30,400 | 35.41 | 35.42 | 34.69 | 34.95 | 00:00:00 | | 2007-07-18 | 28,800 | 34.55 | 34.55 | 34.20 | 34.24 | 00:00:00 | | 2007-07-19 | 33,500 | 34.61 | 34.86 | 34.49 | 34.55 | 00:00:00 | | 2007-07-20 | 179,500 | 34.35 | 34.60 | 33.33 | 33.33 | 00:00:00 | | 2007-07-23 | 34,900 | 33.51 | 34.12 | 33.51 | 34.09 | 00:00:00 | | 2007-07-24 | 55,600 | 34.03 | 34.44 | 33.60 | 33.84 | 00:00:00 | | 2007-07-25 | 145,700 | 33.30 | 33.63 | 32.79 | 33.25 | 00:00:00 | | 2007-07-26 | 165,000 | 33.10 | 33.20 | 31.55 | 32.02 | 00:00:00 | | 2007-07-27 | 144,200 | 31.50 | 31.95 | 30.96 | 31.40 | 00:00:00 | | 2007-07-30 | 88,000 | 31.60 | 31.90 | 30.47 | 30.85 | 00:00:00 | | 2007-07-31 | 60,800 | 31.20 | 32.23 | 31.20 | 31.71 | 00:00:00 | | 2007-08-01 | 52,300 | 30.80 | 31.17 | 30.45 | 30.70 | 00:00:00 | | 2007-08-02 | 59,200 | 31.00 | 31.00 | 30.05 | 30.44 | 00:00:00 | | 2007-08-03 | 180,700 | 30.55 | 30.55 | 28.46 | 29.28 | 00:00:00 | | 2007-08-06 | 91,900 | 29.05 | 29.76 | 28.71 | 29.76 | 00:00:00 | | 2007-08-07 | 72,800 | 30.15 | 31.20 | 30.15 | 31.20 | 00:00:00 | | 2007-08-08 | 58,000 | 31.55 | 32.04 | 30.89 | 31.40 | 00:00:00 | | 2007-08-09 | 249,200 | 31.40 | 31.40 | 29.55 | 30.07 | 00:00:00 | | 2007-08-10 | 262,500 | 29.13 | 29.33 | 28.17 | 29.25 | 00:00:00 | | 2007-08-13 | 124,200 | 29.30 | 30.08 | 29.26 | 29.95 | 00:00:00 | | 2007-08-14 | 9,600 | 17.42 | 17.60 | 17.19 | 17.34 | 00:00:00 | | 2007-08-15 | 66,300 | 29.15 | 29.78 | 28.62 | 29.76 | 00:00:00 | | 2007-08-16 | 131,400 | 28.75 | 29.18 | 28.47 | 28.47 | 00:00:00 | | 2007-08-17 | 188,700 | 28.65 | 30.82 | 28.65 | 30.00 | 00:00:00 | | 2007-08-20 | 81,800 | 30.26 | 30.73 | 29.98 | 30.09 | 00:00:00 | | 2007-08-21 | 37,600 | 30.60 | 30.60 | 29.70 | 30.00 | 00:00:00 | | 2007-08-22 | 43,000 | 30.00 | 30.26 | 29.85 | 29.89 | 00:00:00 | | 2007-08-23 | 65,500 | 30.27 | 30.34 | 29.59 | 29.70 | 00:00:00 | | 2007-08-24 | 53,700 | 29.55 | 29.67 | 29.19 | 29.50 | 00:00:00 | | 2007-08-27 | 23,300 | 29.65 | 29.77 | 29.47 | 29.65 | 00:00:00 | | 2007-08-28 | 24,200 | 29.58 | 29.64 | 29.30 | 29.37 | 00:00:00 | | 2007-08-29 | 40,200 | 29.05 | 29.44 | 28.95 | 29.38 | 00:00:00 | | 2007-08-30 | 29,600 | 29.65 | 29.91 | 29.40 | 29.76 | 00:00:00 | | 2007-08-31 | 27,400 | 30.10 | 30.30 | 29.86 | 30.15 | 00:00:00 | | 2007-09-03 | 46,300 | 30.30 | 30.37 | 29.93 | 30.32 | 00:00:00 | | 2007-09-04 | 45,300 | 30.38 | 31.05 | 30.20 | 30.95 | 00:00:00 | | 2007-09-05 | 43,800 | 30.80 | 31.10 | 30.18 | 30.41 | 00:00:00 | | 2007-09-06 | 47,200 | 30.35 | 30.47 | 29.54 | 30.18 | 00:00:00 | | 2007-09-07 | 150,800 | 30.00 | 30.00 | 28.52 | 28.92 | 00:00:00 | | 2007-09-10 | 89,000 | 28.72 | 28.95 | 28.01 | 28.28 | 00:00:00 | | 2007-09-11 | 30,800 | 28.38 | 28.57 | 28.17 | 28.50 | 00:00:00 | | 2007-09-12 | 60,000 | 28.50 | 28.50 | 27.85 | 28.18 | 00:00:00 | | 2007-09-13 | 56,500 | 28.10 | 28.48 | 27.63 | 28.40 | 00:00:00 | | 2007-09-14 | 154,500 | 27.95 | 27.95 | 26.95 | 27.30 | 00:00:00 | | 2007-09-17 | 115,700 | 27.25 | 27.25 | 26.54 | 26.98 | 00:00:00 | | 2007-09-18 | 123,100 | 26.99 | 27.44 | 26.27 | 27.40 | 00:00:00 | | 2007-09-19 | 138,700 | 28.79 | 29.17 | 28.47 | 28.86 | 00:00:00 | | 2007-09-20 | 82,600 | 28.70 | 29.35 | 28.30 | 28.60 | 00:00:00 | | 2007-09-21 | 133,900 | 28.45 | 29.67 | 28.03 | 29.29 | 00:00:00 | | 2007-09-24 | 87,700 | 29.40 | 29.40 | 28.33 | 28.60 | 00:00:00 | | 2007-09-25 | 123,500 | 28.20 | 28.23 | 27.63 | 28.05 | 00:00:00 | | 2007-09-26 | 98,100 | 28.25 | 28.25 | 27.96 | 28.23 | 00:00:00 | | 2007-09-27 | 81,700 | 28.59 | 28.69 | 28.27 | 28.39 | 00:00:00 | | 2007-09-28 | 61,500 | 28.50 | 28.68 | 28.15 | 28.47 | 00:00:00 | | 2007-10-01 | 109,700 | 28.05 | 28.97 | 27.81 | 28.85 | 00:00:00 | | 2007-10-02 | 107,600 | 29.29 | 29.95 | 29.22 | 29.69 | 00:00:00 | | 2007-10-03 | 22,400 | 29.70 | 30.04 | 29.49 | 29.93 | 00:00:00 | | 2007-10-04 | 73,000 | 29.79 | 30.25 | 29.66 | 30.06 | 00:00:00 | | 2007-10-05 | 44,100 | 30.05 | 30.10 | 29.63 | 30.10 | 00:00:00 | | 2007-10-08 | 86,900 | 30.18 | 30.30 | 29.90 | 30.12 | 00:00:00 | | 2007-10-09 | 42,200 | 30.02 | 30.76 | 29.96 | 30.46 | 00:00:00 | | 2007-10-10 | 29,500 | 30.52 | 30.59 | 30.09 | 30.21 | 00:00:00 | | 2007-10-11 | 42,600 | 30.22 | 30.72 | 30.11 | 30.56 | 00:00:00 | | 2007-10-12 | 92,500 | 30.30 | 31.66 | 30.30 | 31.16 | 00:00:00 | | 2007-10-15 | 67,200 | 31.80 | 32.00 | 31.33 | 31.46 | 00:00:00 | | 2007-10-16 | 47,700 | 31.00 | 31.51 | 30.76 | 31.14 | 00:00:00 | | 2007-10-17 | 28,400 | 30.98 | 31.51 | 30.77 | 31.24 | 00:00:00 | | 2007-10-18 | 45,800 | 31.35 | 31.59 | 30.74 | 30.99 | 00:00:00 | | 2007-10-19 | 57,800 | 30.55 | 30.73 | 30.01 | 30.21 | 00:00:00 | | 2007-10-22 | 121,800 | 29.00 | 29.32 | 28.33 | 29.32 | 00:00:00 | | 2007-10-23 | 47,400 | 29.50 | 29.60 | 29.27 | 29.37 | 00:00:00 | | 2007-10-24 | 68,900 | 29.30 | 29.30 | 28.30 | 28.69 | 00:00:00 | | 2007-10-25 | 82,000 | 28.98 | 28.98 | 28.07 | 28.29 | 00:00:00 | | 2007-10-26 | 64,200 | 28.45 | 28.45 | 28.01 | 28.12 | 00:00:00 | | 2007-10-29 | 48,600 | 28.31 | 28.55 | 28.29 | 28.40 | 00:00:00 | | 2007-10-30 | 30,100 | 28.25 | 28.88 | 28.24 | 28.79 | 00:00:00 | | 2007-10-31 | 34,400 | 28.70 | 29.56 | 28.66 | 29.19 | 00:00:00 | | 2007-11-01 | 57,000 | 29.53 | 29.53 | 27.78 | 28.00 | 00:00:00 | | 2007-11-02 | 69,200 | 27.70 | 27.77 | 27.18 | 27.68 | 00:00:00 | | 2007-11-05 | 98,100 | 27.27 | 27.48 | 26.51 | 27.21 | 00:00:00 | | 2007-11-06 | 62,600 | 27.31 | 28.37 | 27.08 | 27.59 | 00:00:00 | | 2007-11-07 | 81,600 | 28.00 | 28.30 | 26.87 | 27.02 | 00:00:00 | | 2007-11-08 | 82,100 | 26.80 | 27.32 | 26.46 | 26.88 | 00:00:00 | | 2007-11-09 | 130,100 | 27.25 | 27.54 | 25.84 | 26.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
