|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-25 | 48,800 | 22.95 | 23.37 | 22.78 | 23.17 | 00:00:00 | | 2008-04-28 | 71,400 | 23.60 | 23.95 | 23.35 | 23.83 | 00:00:00 | | 2008-04-29 | 65,400 | 23.75 | 23.75 | 22.81 | 23.19 | 00:00:00 | | 2008-04-30 | 56,600 | 23.00 | 23.40 | 22.70 | 23.34 | 00:00:00 | | 2008-05-02 | 71,500 | 23.80 | 24.01 | 23.67 | 23.76 | 00:00:00 | | 2008-05-05 | 36,500 | 23.90 | 23.93 | 23.47 | 23.61 | 00:00:00 | | 2008-05-06 | 67,700 | 23.68 | 23.68 | 22.90 | 23.49 | 00:00:00 | | 2008-05-07 | 45,900 | 23.50 | 23.85 | 23.38 | 23.65 | 00:00:00 | | 2008-05-08 | 49,400 | 23.42 | 23.49 | 23.09 | 23.44 | 00:00:00 | | 2008-05-09 | 56,500 | 23.10 | 23.15 | 22.81 | 22.94 | 00:00:00 | | 2008-05-12 | 10,000 | 23.13 | 23.13 | 22.88 | 22.89 | 00:00:00 | | 2008-05-13 | 34,500 | 23.13 | 23.13 | 22.92 | 23.08 | 00:00:00 | | 2008-05-14 | 44,900 | 23.23 | 23.30 | 23.00 | 23.25 | 00:00:00 | | 2008-05-15 | 47,000 | 23.20 | 23.62 | 23.07 | 23.52 | 00:00:00 | | 2008-05-16 | 74,900 | 22.72 | 22.98 | 22.51 | 22.78 | 00:00:00 | | 2008-05-19 | 74,900 | 22.71 | 22.73 | 22.40 | 22.60 | 00:00:00 | | 2008-05-20 | 49,400 | 22.48 | 22.48 | 21.88 | 22.05 | 00:00:00 | | 2008-05-21 | 47,800 | 22.10 | 22.18 | 21.63 | 21.71 | 00:00:00 | | 2008-05-22 | 37,000 | 21.51 | 22.36 | 21.15 | 22.28 | 00:00:00 | | 2008-05-23 | 43,800 | 22.55 | 23.10 | 22.18 | 22.20 | 00:00:00 | | 2008-05-26 | 27,300 | 22.22 | 22.28 | 21.88 | 22.03 | 00:00:00 | | 2008-05-27 | 20,400 | 22.10 | 22.30 | 21.75 | 21.92 | 00:00:00 | | 2008-05-28 | 39,500 | 22.10 | 22.45 | 21.96 | 22.27 | 00:00:00 | | 2008-05-29 | 24,500 | 22.40 | 22.45 | 21.80 | 22.15 | 00:00:00 | | 2008-05-30 | 28,500 | 22.10 | 22.88 | 21.99 | 22.67 | 00:00:00 | | 2008-06-02 | 25,200 | 22.70 | 22.70 | 21.88 | 21.88 | 00:00:00 | | 2008-06-03 | 16,600 | 21.78 | 21.94 | 21.64 | 21.72 | 00:00:00 | | 2008-06-04 | 45,100 | 21.51 | 21.53 | 20.85 | 21.00 | 00:00:00 | | 2008-06-05 | 29,400 | 21.08 | 21.34 | 20.90 | 21.11 | 00:00:00 | | 2008-06-06 | 108,900 | 21.12 | 21.19 | 19.86 | 20.15 | 00:00:00 | | 2008-06-09 | 15,600 | 11.56 | 11.58 | 11.32 | 11.38 | 00:00:00 | | 2008-06-10 | 68,700 | 19.30 | 19.53 | 18.93 | 19.40 | 00:00:00 | | 2008-06-11 | 74,600 | 19.46 | 19.80 | 18.72 | 18.90 | 00:00:00 | | 2008-06-12 | 95,400 | 18.89 | 20.24 | 18.66 | 19.93 | 00:00:00 | | 2008-06-13 | 88,300 | 19.90 | 21.25 | 19.70 | 21.17 | 00:00:00 | | 2008-06-16 | 77,500 | 21.50 | 21.69 | 20.93 | 21.20 | 00:00:00 | | 2008-06-17 | 35,000 | 21.27 | 21.85 | 21.25 | 21.35 | 00:00:00 | | 2008-06-18 | 30,700 | 21.30 | 21.45 | 21.07 | 21.09 | 00:00:00 | | 2008-06-19 | 25,000 | 20.90 | 21.10 | 20.67 | 20.78 | 00:00:00 | | 2008-06-20 | 238,800 | 20.80 | 20.97 | 18.96 | 19.14 | 00:00:00 | | 2008-06-23 | 106,500 | 19.43 | 19.77 | 19.17 | 19.42 | 00:00:00 | | 2008-06-24 | 92,900 | 19.45 | 19.68 | 18.74 | 19.58 | 00:00:00 | | 2008-06-25 | 48,300 | 19.60 | 20.33 | 19.60 | 20.05 | 00:00:00 | | 2008-06-26 | 56,800 | 19.90 | 19.90 | 19.20 | 19.22 | 00:00:00 | | 2008-06-27 | 74,700 | 19.20 | 19.30 | 18.75 | 19.02 | 00:00:00 | | 2008-06-30 | 60,800 | 19.00 | 19.10 | 18.51 | 18.93 | 00:00:00 | | 2008-07-01 | 154,800 | 18.55 | 18.55 | 17.86 | 17.89 | 00:00:00 | | 2008-07-02 | 65,500 | 18.52 | 19.43 | 18.05 | 18.91 | 00:00:00 | | 2008-07-03 | 44,200 | 18.60 | 19.70 | 18.57 | 19.50 | 00:00:00 | | 2008-07-04 | 31,500 | 19.75 | 19.75 | 18.58 | 18.85 | 00:00:00 | | 2008-07-07 | 58,800 | 19.00 | 19.15 | 18.49 | 18.67 | 00:00:00 | | 2008-07-08 | 48,300 | 18.35 | 18.67 | 18.10 | 18.53 | 00:00:00 | | 2008-07-09 | 43,300 | 18.72 | 19.50 | 18.72 | 19.18 | 00:00:00 | | 2008-07-10 | 55,300 | 18.85 | 19.79 | 18.76 | 19.45 | 00:00:00 | | 2008-07-11 | 87,200 | 19.53 | 20.03 | 19.47 | 19.55 | 00:00:00 | | 2008-07-14 | 46,300 | 19.65 | 20.55 | 19.56 | 19.93 | 00:00:00 | | 2008-07-15 | 72,100 | 19.53 | 19.55 | 18.64 | 19.37 | 00:00:00 | | 2008-07-16 | 93,500 | 19.28 | 19.43 | 17.91 | 18.87 | 00:00:00 | | 2008-07-17 | 136,100 | 19.42 | 20.61 | 19.39 | 19.97 | 00:00:00 | | 2008-07-18 | 83,800 | 19.97 | 21.29 | 19.80 | 21.14 | 00:00:00 | | 2008-07-21 | 57,200 | 21.28 | 21.75 | 20.81 | 21.26 | 00:00:00 | | 2008-07-22 | 60,200 | 21.15 | 21.15 | 20.30 | 21.05 | 00:00:00 | | 2008-07-23 | 119,400 | 21.60 | 22.42 | 21.46 | 22.17 | 00:00:00 | | 2008-07-24 | 61,100 | 22.49 | 22.85 | 21.82 | 21.96 | 00:00:00 | | 2008-07-25 | 64,400 | 21.45 | 21.58 | 20.18 | 21.20 | 00:00:00 | | 2008-07-28 | 19,100 | 21.08 | 21.19 | 20.67 | 20.73 | 00:00:00 | | 2008-07-29 | 57,400 | 19.90 | 20.81 | 19.70 | 20.59 | 00:00:00 | | 2008-07-30 | 17,500 | 21.30 | 21.30 | 20.50 | 20.62 | 00:00:00 | | 2008-07-31 | 20,500 | 20.58 | 21.10 | 20.40 | 20.66 | 00:00:00 | | 2008-08-01 | 35,800 | 20.60 | 21.52 | 20.52 | 20.95 | 00:00:00 | | 2008-08-04 | 15,100 | 20.95 | 21.30 | 20.82 | 20.98 | 00:00:00 | | 2008-08-05 | 47,300 | 20.95 | 22.05 | 20.95 | 21.90 | 00:00:00 | | 2008-08-06 | 54,100 | 22.20 | 22.45 | 20.89 | 21.53 | 00:00:00 | | 2008-08-07 | 40,800 | 21.55 | 22.36 | 21.55 | 21.76 | 00:00:00 | | 2008-08-08 | 29,200 | 21.65 | 22.02 | 21.20 | 21.88 | 00:00:00 | | 2008-08-11 | 18,000 | 21.82 | 22.15 | 21.75 | 22.09 | 00:00:00 | | 2008-08-12 | 33,100 | 22.06 | 22.28 | 21.75 | 21.98 | 00:00:00 | | 2008-08-13 | 34,200 | 21.90 | 21.90 | 20.45 | 20.67 | 00:00:00 | | 2008-08-14 | 27,300 | 20.77 | 20.95 | 20.35 | 20.80 | 00:00:00 | | 2008-08-15 | 13,400 | 20.88 | 21.33 | 20.68 | 20.95 | 00:00:00 | | 2008-08-18 | 12,700 | 21.00 | 21.15 | 20.56 | 20.68 | 00:00:00 | | 2008-08-19 | 49,800 | 20.57 | 20.64 | 19.81 | 19.90 | 00:00:00 | | 2008-08-20 | 35,100 | 20.23 | 20.41 | 19.89 | 20.08 | 00:00:00 | | 2008-08-21 | 27,500 | 19.93 | 19.93 | 19.55 | 19.66 | 00:00:00 | | 2008-08-22 | 12,300 | 19.70 | 20.59 | 19.70 | 20.40 | 00:00:00 | | 2008-08-25 | 24,200 | 20.69 | 20.69 | 19.98 | 20.07 | 00:00:00 | | 2008-08-26 | 20,300 | 20.15 | 20.15 | 19.70 | 20.02 | 00:00:00 | | 2008-08-27 | 13,200 | 19.80 | 20.26 | 19.63 | 20.18 | 00:00:00 | | 2008-08-28 | 12,400 | 20.03 | 20.67 | 19.92 | 20.43 | 00:00:00 | | 2008-08-29 | 44,700 | 20.44 | 20.75 | 19.89 | 20.06 | 00:00:00 | | 2008-09-01 | 444,700 | 18.98 | 18.99 | 17.75 | 18.23 | 00:00:00 | | 2008-09-02 | 280,300 | 17.89 | 18.36 | 17.46 | 17.83 | 00:00:00 | | 2008-09-03 | 127,200 | 17.84 | 18.05 | 17.46 | 17.67 | 00:00:00 | | 2008-09-04 | 105,000 | 17.81 | 17.83 | 17.25 | 17.34 | 00:00:00 | | 2008-09-05 | 141,500 | 17.18 | 17.32 | 16.73 | 17.02 | 00:00:00 | | 2008-09-08 | 116,700 | 17.40 | 17.73 | 17.01 | 17.33 | 00:00:00 | | 2008-09-09 | 87,500 | 17.20 | 18.11 | 16.93 | 17.38 | 00:00:00 | | 2008-09-10 | 57,900 | 17.40 | 17.75 | 17.15 | 17.38 | 00:00:00 | | 2008-09-11 | 45,100 | 17.15 | 17.31 | 16.84 | 17.31 | 00:00:00 | | 2008-09-12 | 46,300 | 17.55 | 17.68 | 17.22 | 17.50 | 00:00:00 | | 2008-09-15 | 414,500 | 16.52 | 16.72 | 15.06 | 15.98 | 00:00:00 | | 2008-09-16 | 830,400 | 15.40 | 15.40 | 13.06 | 14.60 | 00:00:00 | | 2008-09-17 | 531,300 | 14.99 | 15.00 | 13.31 | 13.59 | 00:00:00 | | 2008-09-18 | 436,900 | 13.45 | 14.23 | 12.65 | 13.16 | 00:00:00 | | 2008-09-19 | 483,700 | 15.75 | 16.47 | 14.86 | 15.86 | 00:00:00 | | 2008-09-22 | 237,000 | 16.55 | 16.90 | 15.19 | 15.59 | 00:00:00 | | 2008-09-23 | 143,900 | 15.44 | 15.67 | 14.28 | 15.02 | 00:00:00 | | 2008-09-24 | 83,700 | 15.45 | 15.51 | 14.75 | 15.16 | 00:00:00 | | 2008-09-25 | 73,200 | 15.17 | 15.68 | 14.97 | 15.68 | 00:00:00 | | 2008-09-26 | 184,700 | 15.10 | 15.29 | 14.27 | 14.50 | 00:00:00 | | 2008-09-29 | 1,380,600 | 13.80 | 13.80 | 10.83 | 11.84 | 00:00:00 | | 2008-09-30 | 1,556,500 | 11.00 | 11.00 | 9.04 | 10.52 | 00:00:00 | | 2008-10-01 | 840,600 | 11.15 | 12.28 | 10.73 | 12.26 | 00:00:00 | | 2008-10-02 | 792,200 | 12.74 | 14.05 | 12.55 | 13.11 | 00:00:00 | | 2008-10-03 | 204,900 | 13.23 | 14.45 | 12.70 | 14.10 | 00:00:00 | | 2008-10-06 | 775,700 | 11.10 | 12.53 | 10.90 | 12.12 | 00:00:00 | | 2008-10-07 | 936,000 | 12.56 | 12.56 | 9.76 | 10.39 | 00:00:00 | | 2008-10-08 | 768,500 | 10.00 | 10.96 | 9.30 | 10.06 | 00:00:00 | | 2008-10-09 | 574,200 | 10.77 | 11.40 | 10.51 | 10.85 | 00:00:00 | | 2008-10-10 | 853,400 | 10.00 | 10.26 | 9.35 | 9.78 | 00:00:00 | | 2008-10-13 | 1,318,500 | 12.00 | 12.00 | 11.01 | 11.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
