|
 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 | | 2000-06-19 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2000-06-20 | 116,200 | 40.50 | 40.50 | 39.35 | 39.45 | 00:00:00 | | 2000-06-21 | 134,300 | 39.40 | 39.70 | 38.30 | 38.75 | 00:00:00 | | 2000-06-22 | 49,400 | 39.20 | 39.20 | 38.30 | 38.40 | 00:00:00 | | 2000-06-23 | 137,700 | 38.30 | 38.50 | 37.55 | 37.55 | 00:00:00 | | 2000-06-26 | 204,600 | 38.00 | 39.35 | 38.00 | 38.80 | 00:00:00 | | 2000-06-27 | 105,900 | 38.70 | 38.80 | 38.30 | 38.35 | 00:00:00 | | 2000-06-28 | 93,800 | 38.50 | 38.50 | 37.70 | 38.00 | 00:00:00 | | 2000-06-29 | 100,800 | 37.90 | 38.00 | 36.55 | 36.60 | 00:00:00 | | 2000-06-30 | 94,600 | 36.60 | 37.30 | 36.60 | 37.10 | 00:00:00 | | 2000-07-03 | 103,000 | 37.45 | 37.60 | 35.70 | 36.60 | 00:00:00 | | 2000-07-04 | 170,100 | 37.40 | 38.20 | 37.20 | 37.30 | 00:00:00 | | 2000-07-05 | 89,400 | 37.50 | 38.80 | 37.30 | 38.60 | 00:00:00 | | 2000-07-06 | 95,200 | 38.40 | 38.65 | 38.10 | 38.20 | 00:00:00 | | 2000-07-07 | 0 | 38.20 | 38.20 | 38.20 | 38.20 | 00:00:00 | | 2000-07-10 | 242,700 | 39.00 | 39.15 | 38.25 | 38.80 | 00:00:00 | | 2000-07-11 | 113,400 | 39.00 | 39.00 | 38.05 | 38.40 | 00:00:00 | | 2000-07-12 | 154,600 | 38.40 | 38.45 | 37.00 | 37.50 | 00:00:00 | | 2000-07-13 | 138,000 | 37.40 | 37.40 | 36.60 | 36.90 | 00:00:00 | | 2000-07-14 | 194,200 | 37.50 | 38.85 | 37.20 | 38.30 | 00:00:00 | | 2000-07-17 | 179,300 | 38.30 | 38.40 | 36.70 | 37.40 | 00:00:00 | | 2000-07-18 | 422,800 | 37.20 | 37.35 | 35.80 | 36.20 | 00:00:00 | | 2000-07-19 | 283,100 | 36.10 | 37.10 | 36.00 | 36.95 | 00:00:00 | | 2000-07-20 | 108,200 | 36.60 | 37.65 | 36.60 | 37.55 | 00:00:00 | | 2000-07-21 | 167,700 | 37.50 | 37.95 | 37.40 | 37.80 | 00:00:00 | | 2000-07-24 | 0 | 37.80 | 37.80 | 37.80 | 37.80 | 00:00:00 | | 2000-07-25 | 108,600 | 37.25 | 37.25 | 36.80 | 37.15 | 00:00:00 | | 2000-07-26 | 154,300 | 37.40 | 37.90 | 36.70 | 37.10 | 00:00:00 | | 2000-07-27 | 0 | 37.10 | 37.10 | 37.10 | 37.10 | 00:00:00 | | 2000-07-28 | 212,300 | 37.40 | 38.10 | 37.40 | 37.75 | 00:00:00 | | 2000-07-31 | 179,500 | 37.80 | 38.35 | 37.70 | 38.30 | 00:00:00 | | 2000-08-01 | 115,700 | 38.70 | 38.85 | 37.85 | 37.95 | 00:00:00 | | 2000-08-02 | 183,400 | 38.10 | 39.50 | 38.10 | 39.00 | 00:00:00 | | 2000-08-03 | 176,700 | 39.00 | 39.00 | 38.00 | 38.60 | 00:00:00 | | 2000-08-04 | 119,100 | 38.70 | 38.70 | 37.60 | 37.90 | 00:00:00 | | 2000-08-07 | 153,200 | 37.70 | 39.10 | 37.70 | 38.80 | 00:00:00 | | 2000-08-08 | 255,400 | 38.80 | 39.99 | 38.70 | 39.70 | 00:00:00 | | 2000-08-09 | 0 | 39.70 | 39.70 | 39.70 | 39.70 | 00:00:00 | | 2000-08-10 | 181,500 | 39.50 | 39.85 | 39.45 | 39.65 | 00:00:00 | | 2000-08-11 | 119,000 | 39.50 | 39.75 | 38.50 | 38.70 | 00:00:00 | | 2000-08-14 | 188,100 | 38.90 | 39.05 | 38.60 | 38.75 | 00:00:00 | | 2000-08-15 | 123,800 | 38.70 | 38.70 | 37.90 | 38.45 | 00:00:00 | | 2000-08-16 | 260,500 | 38.00 | 38.70 | 37.55 | 37.60 | 00:00:00 | | 2000-08-17 | 169,700 | 37.60 | 38.10 | 37.60 | 38.10 | 00:00:00 | | 2000-08-18 | 147,800 | 37.90 | 37.95 | 37.60 | 37.85 | 00:00:00 | | 2000-08-21 | 217,000 | 37.80 | 37.90 | 37.40 | 37.90 | 00:00:00 | | 2000-08-22 | 125,000 | 37.80 | 38.10 | 37.50 | 37.80 | 00:00:00 | | 2000-08-23 | 144,500 | 37.60 | 37.70 | 37.25 | 37.60 | 00:00:00 | | 2000-08-24 | 107,700 | 37.70 | 37.90 | 37.55 | 37.65 | 00:00:00 | | 2000-08-25 | 116,000 | 37.60 | 37.70 | 37.15 | 37.40 | 00:00:00 | | 2000-08-28 | 153,400 | 37.50 | 37.65 | 36.55 | 36.65 | 00:00:00 | | 2000-08-29 | 276,700 | 36.60 | 36.80 | 35.80 | 36.50 | 00:00:00 | | 2000-08-30 | 150,900 | 36.50 | 36.95 | 36.20 | 36.45 | 00:00:00 | | 2000-08-31 | 121,900 | 36.30 | 36.55 | 36.00 | 36.20 | 00:00:00 | | 2000-09-01 | 345,600 | 36.40 | 36.45 | 34.15 | 35.20 | 00:00:00 | | 2000-09-04 | 486,200 | 35.05 | 35.05 | 33.65 | 34.10 | 00:00:00 | | 2000-09-05 | 288,200 | 34.10 | 34.70 | 33.85 | 33.85 | 00:00:00 | | 2000-09-06 | 213,900 | 33.85 | 34.60 | 33.85 | 34.20 | 00:00:00 | | 2000-09-07 | 252,700 | 34.20 | 34.60 | 33.75 | 33.90 | 00:00:00 | | 2000-09-08 | 214,200 | 33.95 | 34.00 | 33.25 | 33.80 | 00:00:00 | | 2000-09-11 | 135,500 | 33.50 | 33.80 | 33.25 | 33.40 | 00:00:00 | | 2000-09-12 | 141,800 | 33.30 | 33.60 | 33.05 | 33.30 | 00:00:00 | | 2000-09-13 | 164,300 | 33.10 | 33.40 | 32.55 | 32.55 | 00:00:00 | | 2000-09-14 | 160,500 | 33.00 | 33.20 | 32.05 | 32.60 | 00:00:00 | | 2000-09-15 | 129,000 | 32.50 | 32.60 | 32.10 | 32.25 | 00:00:00 | | 2000-09-18 | 212,200 | 32.00 | 33.40 | 31.65 | 32.80 | 00:00:00 | | 2000-09-19 | 94,400 | 32.60 | 32.95 | 32.20 | 32.30 | 00:00:00 | | 2000-09-20 | 94,900 | 32.30 | 32.65 | 31.70 | 31.70 | 00:00:00 | | 2000-09-21 | 169,500 | 32.00 | 32.50 | 31.30 | 32.50 | 00:00:00 | | 2000-09-22 | 112,300 | 32.10 | 33.20 | 32.05 | 32.80 | 00:00:00 | | 2000-09-25 | 101,900 | 33.30 | 33.30 | 32.10 | 32.30 | 00:00:00 | | 2000-09-26 | 103,600 | 32.60 | 33.65 | 32.60 | 33.20 | 00:00:00 | | 2000-09-27 | 159,500 | 33.30 | 33.95 | 33.15 | 33.60 | 00:00:00 | | 2000-09-28 | 40,500 | 33.50 | 33.65 | 33.25 | 33.50 | 00:00:00 | | 2000-09-29 | 122,400 | 33.70 | 33.95 | 33.30 | 33.50 | 00:00:00 | | 2000-10-02 | 49,700 | 33.40 | 33.70 | 33.35 | 33.40 | 00:00:00 | | 2000-10-03 | 0 | 33.40 | 33.40 | 33.40 | 33.40 | 00:00:00 | | 2000-10-04 | 99,600 | 33.20 | 33.30 | 32.80 | 33.10 | 00:00:00 | | 2000-10-05 | 106,100 | 33.20 | 33.90 | 33.20 | 33.50 | 00:00:00 | | 2000-10-06 | 93,300 | 33.70 | 33.85 | 33.40 | 33.40 | 00:00:00 | | 2000-10-09 | 85,000 | 33.70 | 33.70 | 33.05 | 33.25 | 00:00:00 | | 2000-10-10 | 68,900 | 33.25 | 33.45 | 32.80 | 32.90 | 00:00:00 | | 2000-10-11 | 114,200 | 32.65 | 33.10 | 32.15 | 32.80 | 00:00:00 | | 2000-10-12 | 113,600 | 33.00 | 33.00 | 31.70 | 32.10 | 00:00:00 | | 2000-10-13 | 116,300 | 31.90 | 32.60 | 30.85 | 31.40 | 00:00:00 | | 2000-10-16 | 151,100 | 31.50 | 31.50 | 30.30 | 30.80 | 00:00:00 | | 2000-10-17 | 123,400 | 30.90 | 31.70 | 30.80 | 31.20 | 00:00:00 | | 2000-10-18 | 136,700 | 31.05 | 31.30 | 30.05 | 30.30 | 00:00:00 | | 2000-10-19 | 149,500 | 30.10 | 31.40 | 30.10 | 31.00 | 00:00:00 | | 2000-10-20 | 97,800 | 31.00 | 31.10 | 30.55 | 30.90 | 00:00:00 | | 2000-10-23 | 74,500 | 31.00 | 31.30 | 30.60 | 31.10 | 00:00:00 | | 2000-10-24 | 158,600 | 31.30 | 33.35 | 31.10 | 32.90 | 00:00:00 | | 2000-10-25 | 75,300 | 32.50 | 33.30 | 32.50 | 32.80 | 00:00:00 | | 2000-10-26 | 88,300 | 32.60 | 33.10 | 32.10 | 32.30 | 00:00:00 | | 2000-10-27 | 54,200 | 32.15 | 32.55 | 31.95 | 32.10 | 00:00:00 | | 2000-10-30 | 90,600 | 32.00 | 32.40 | 31.85 | 32.20 | 00:00:00 | | 2000-10-31 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2000-11-01 | 52,400 | 33.45 | 33.55 | 32.70 | 33.30 | 00:00:00 | | 2000-11-02 | 114,400 | 33.30 | 33.70 | 32.90 | 33.60 | 00:00:00 | | 2000-11-03 | 69,100 | 33.70 | 33.70 | 33.10 | 33.10 | 00:00:00 | | 2000-11-06 | 102,300 | 33.20 | 33.35 | 32.90 | 33.25 | 00:00:00 | | 2000-11-07 | 87,700 | 33.20 | 33.30 | 32.60 | 33.30 | 00:00:00 | | 2000-11-08 | 73,000 | 33.10 | 33.80 | 33.10 | 33.70 | 00:00:00 | | 2000-11-09 | 104,500 | 33.70 | 33.95 | 33.45 | 33.95 | 00:00:00 | | 2000-11-10 | 59,700 | 33.70 | 33.80 | 32.90 | 33.20 | 00:00:00 | | 2000-11-13 | 104,600 | 32.95 | 33.30 | 32.85 | 33.10 | 00:00:00 | | 2000-11-14 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | | 2000-11-15 | 99,400 | 33.50 | 34.25 | 33.30 | 33.40 | 00:00:00 | | 2000-11-16 | 89,800 | 33.20 | 33.65 | 32.65 | 32.85 | 00:00:00 | | 2000-11-17 | 60,200 | 33.10 | 33.10 | 32.30 | 32.50 | 00:00:00 | | 2000-11-20 | 98,600 | 32.30 | 32.55 | 31.85 | 31.90 | 00:00:00 | | 2000-11-21 | 68,200 | 31.90 | 32.05 | 31.70 | 31.75 | 00:00:00 | | 2000-11-22 | 106,700 | 31.90 | 31.90 | 30.90 | 31.00 | 00:00:00 | | 2000-11-23 | 111,700 | 31.10 | 31.45 | 30.75 | 31.20 | 00:00:00 | | 2000-11-24 | 98,500 | 31.50 | 31.50 | 30.75 | 30.95 | 00:00:00 | | 2000-11-27 | 125,100 | 31.00 | 31.10 | 30.55 | 30.85 | 00:00:00 | | 2000-11-28 | 93,100 | 30.85 | 30.95 | 30.30 | 30.45 | 00:00:00 | | 2000-11-29 | 124,400 | 30.40 | 30.45 | 29.90 | 29.90 | 00:00:00 | | 2000-11-30 | 150,900 | 29.90 | 29.90 | 28.60 | 29.10 | 00:00:00 | | 2000-12-01 | 94,500 | 29.10 | 29.45 | 29.05 | 29.35 | 00:00:00 | | 2000-12-04 | 127,700 | 29.30 | 29.40 | 28.75 | 29.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
