|
 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 | | 2008-10-13 | 1,318,500 | 12.00 | 12.00 | 11.01 | 11.62 | 00:00:00 | | 2008-10-14 | 1,048,000 | 12.60 | 12.60 | 11.21 | 11.59 | 00:00:00 | | 2008-10-15 | 449,100 | 11.40 | 11.57 | 10.03 | 10.71 | 00:00:00 | | 2008-10-16 | 667,100 | 9.80 | 10.62 | 9.64 | 10.05 | 00:00:00 | | 2008-10-17 | 487,700 | 10.80 | 10.80 | 9.88 | 10.18 | 00:00:00 | | 2008-10-20 | 382,100 | 10.60 | 10.60 | 9.53 | 9.80 | 00:00:00 | | 2008-10-21 | 273,000 | 10.08 | 10.43 | 9.94 | 10.14 | 00:00:00 | | 2008-10-22 | 183,100 | 9.99 | 10.37 | 9.97 | 10.10 | 00:00:00 | | 2008-10-23 | 271,300 | 10.00 | 10.16 | 9.42 | 9.73 | 00:00:00 | | 2008-10-24 | 584,600 | 9.64 | 9.69 | 8.72 | 9.24 | 00:00:00 | | 2008-10-27 | 587,200 | 8.70 | 8.78 | 7.55 | 7.88 | 00:00:00 | | 2008-10-28 | 958,600 | 8.32 | 8.32 | 6.61 | 6.74 | 00:00:00 | | 2008-10-29 | 729,400 | 7.80 | 7.80 | 6.97 | 7.41 | 00:00:00 | | 2008-10-30 | 788,000 | 8.04 | 8.97 | 7.52 | 8.83 | 00:00:00 | | 2008-10-31 | 644,100 | 8.90 | 8.90 | 8.07 | 8.48 | 00:00:00 | | 2008-11-03 | 616,000 | 8.99 | 9.49 | 8.57 | 8.92 | 00:00:00 | | 2008-11-04 | 609,200 | 9.05 | 10.27 | 8.96 | 9.95 | 00:00:00 | | 2008-11-05 | 527,100 | 10.32 | 10.32 | 9.14 | 9.20 | 00:00:00 | | 2008-11-06 | 462,300 | 9.20 | 9.32 | 8.44 | 8.49 | 00:00:00 | | 2008-11-07 | 303,500 | 8.59 | 8.65 | 8.13 | 8.52 | 00:00:00 | | 2008-11-10 | 318,900 | 8.89 | 8.89 | 8.01 | 8.01 | 00:00:00 | | 2008-11-11 | 559,500 | 8.01 | 8.02 | 7.33 | 7.40 | 00:00:00 | | 2008-11-12 | 875,400 | 7.59 | 7.61 | 6.63 | 6.97 | 00:00:00 | | 2008-11-13 | 650,600 | 6.80 | 6.89 | 6.55 | 6.69 | 00:00:00 | | 2008-11-14 | 452,100 | 7.25 | 7.25 | 6.77 | 6.81 | 00:00:00 | | 2008-11-17 | 476,400 | 7.01 | 7.02 | 6.48 | 6.68 | 00:00:00 | | 2008-11-18 | 436,500 | 6.63 | 6.63 | 6.11 | 6.36 | 00:00:00 | | 2008-11-19 | 574,100 | 6.40 | 6.40 | 5.91 | 6.00 | 00:00:00 | | 2008-11-20 | 975,100 | 5.75 | 5.76 | 5.28 | 5.52 | 00:00:00 | | 2008-11-21 | 693,000 | 5.64 | 5.99 | 5.28 | 5.59 | 00:00:00 | | 2008-11-24 | 816,300 | 6.05 | 6.22 | 5.72 | 6.11 | 00:00:00 | | 2008-11-25 | 528,400 | 6.33 | 6.59 | 6.07 | 6.36 | 00:00:00 | | 2008-11-26 | 327,100 | 6.43 | 6.64 | 6.21 | 6.52 | 00:00:00 | | 2008-11-27 | 390,400 | 6.68 | 6.95 | 6.61 | 6.95 | 00:00:00 | | 2008-11-28 | 848,700 | 8.17 | 8.17 | 7.01 | 7.34 | 00:00:00 | | 2008-12-01 | 783,800 | 7.55 | 7.55 | 6.47 | 6.56 | 00:00:00 | | 2008-12-02 | 643,600 | 7.06 | 7.17 | 6.62 | 7.06 | 00:00:00 | | 2008-12-03 | 452,200 | 6.95 | 7.32 | 6.73 | 7.13 | 00:00:00 | | 2008-12-04 | 531,000 | 7.13 | 7.56 | 6.93 | 6.99 | 00:00:00 | | 2008-12-05 | 328,900 | 7.02 | 7.07 | 6.77 | 6.97 | 00:00:00 | | 2008-12-08 | 486,600 | 7.49 | 7.49 | 7.01 | 7.14 | 00:00:00 | | 2008-12-09 | 358,400 | 7.12 | 7.39 | 7.03 | 7.27 | 00:00:00 | | 2008-12-10 | 306,500 | 7.29 | 7.34 | 7.07 | 7.32 | 00:00:00 | | 2008-12-11 | 279,000 | 7.20 | 7.25 | 7.03 | 7.12 | 00:00:00 | | 2008-12-12 | 615,200 | 6.95 | 6.95 | 6.63 | 6.93 | 00:00:00 | | 2008-12-15 | 638,300 | 6.95 | 6.95 | 6.42 | 6.48 | 00:00:00 | | 2008-12-16 | 468,600 | 6.54 | 6.62 | 6.38 | 6.61 | 00:00:00 | | 2008-12-17 | 731,100 | 6.70 | 6.70 | 6.06 | 6.18 | 00:00:00 | | 2008-12-18 | 670,700 | 6.25 | 6.28 | 6.03 | 6.09 | 00:00:00 | | 2008-12-19 | 935,600 | 6.01 | 6.20 | 5.96 | 6.16 | 00:00:00 | | 2008-12-22 | 786,800 | 6.25 | 6.25 | 6.01 | 6.09 | 00:00:00 | | 2008-12-23 | 892,200 | 6.09 | 6.49 | 6.03 | 6.43 | 00:00:00 | | 2008-12-29 | 1,358,600 | 6.80 | 6.80 | 6.41 | 6.65 | 00:00:00 | | 2008-12-30 | 969,800 | 6.75 | 6.75 | 6.57 | 6.73 | 00:00:00 | | 2009-01-02 | 131,200 | 6.82 | 6.84 | 6.64 | 6.75 | 00:00:00 | | 2009-01-05 | 195,900 | 6.74 | 6.76 | 6.43 | 6.51 | 00:00:00 | | 2009-01-06 | 124,100 | 6.41 | 6.60 | 6.28 | 6.36 | 00:00:00 | | 2009-01-07 | 409,000 | 6.30 | 6.30 | 5.84 | 6.07 | 00:00:00 | | 2009-01-08 | 1,871,700 | 5.97 | 6.05 | 4.89 | 5.20 | 00:00:00 | | 2009-01-09 | 2,811,500 | 5.10 | 5.10 | 4.51 | 4.79 | 00:00:00 | | 2009-01-12 | 1,350,700 | 4.99 | 4.99 | 4.55 | 4.61 | 00:00:00 | | 2009-01-13 | 1,082,200 | 4.60 | 4.66 | 4.25 | 4.34 | 00:00:00 | | 2009-01-14 | 2,365,000 | 4.45 | 4.45 | 3.83 | 3.93 | 00:00:00 | | 2009-01-15 | 1,664,700 | 3.89 | 3.96 | 3.40 | 3.45 | 00:00:00 | | 2009-01-16 | 2,244,300 | 3.64 | 3.64 | 3.13 | 3.20 | 00:00:00 | | 2009-01-19 | 1,364,800 | 3.29 | 3.52 | 3.00 | 3.11 | 00:00:00 | | 2009-01-20 | 1,178,500 | 3.12 | 3.21 | 2.90 | 2.91 | 00:00:00 | | 2009-01-21 | 1,415,700 | 2.85 | 3.01 | 2.63 | 2.88 | 00:00:00 | | 2009-01-22 | 1,345,200 | 3.25 | 3.27 | 2.88 | 2.94 | 00:00:00 | | 2009-01-23 | 899,300 | 3.02 | 3.09 | 2.90 | 3.04 | 00:00:00 | | 2009-01-26 | 699,800 | 2.95 | 3.25 | 2.93 | 3.16 | 00:00:00 | | 2009-01-27 | 610,500 | 3.22 | 3.23 | 3.01 | 3.12 | 00:00:00 | | 2009-01-28 | 1,004,500 | 3.22 | 3.67 | 3.19 | 3.59 | 00:00:00 | | 2009-01-29 | 970,400 | 3.60 | 3.68 | 3.41 | 3.47 | 00:00:00 | | 2009-01-30 | 683,500 | 3.49 | 3.78 | 3.38 | 3.58 | 00:00:00 | | 2009-02-02 | 532,800 | 3.53 | 3.53 | 3.27 | 3.39 | 00:00:00 | | 2009-02-03 | 339,200 | 3.42 | 3.46 | 3.35 | 3.40 | 00:00:00 | | 2009-02-04 | 229,000 | 3.42 | 3.49 | 3.37 | 3.41 | 00:00:00 | | 2009-02-05 | 291,900 | 3.33 | 3.51 | 3.27 | 3.45 | 00:00:00 | | 2009-02-06 | 454,900 | 3.50 | 3.69 | 3.47 | 3.56 | 00:00:00 | | 2009-02-09 | 807,300 | 3.54 | 3.92 | 3.53 | 3.87 | 00:00:00 | | 2009-02-10 | 814,000 | 3.88 | 3.99 | 3.71 | 3.74 | 00:00:00 | | 2009-02-11 | 533,000 | 3.63 | 3.77 | 3.61 | 3.71 | 00:00:00 | | 2009-02-12 | 543,900 | 3.66 | 3.66 | 3.34 | 3.51 | 00:00:00 | | 2009-02-13 | 624,400 | 3.55 | 3.58 | 3.21 | 3.24 | 00:00:00 | | 2009-02-16 | 972,200 | 3.22 | 3.23 | 2.97 | 2.99 | 00:00:00 | | 2009-02-17 | 1,131,800 | 2.98 | 2.98 | 2.81 | 2.90 | 00:00:00 | | 2009-02-18 | 1,066,400 | 3.06 | 3.12 | 2.78 | 3.04 | 00:00:00 | | 2009-02-19 | 450,400 | 3.08 | 3.13 | 2.99 | 3.06 | 00:00:00 | | 2009-02-20 | 785,300 | 2.97 | 2.97 | 2.81 | 2.89 | 00:00:00 | | 2009-02-23 | 443,300 | 2.97 | 2.97 | 2.76 | 2.78 | 00:00:00 | | 2009-02-24 | 525,600 | 2.75 | 2.88 | 2.66 | 2.83 | 00:00:00 | | 2009-02-25 | 435,000 | 2.95 | 2.99 | 2.73 | 2.80 | 00:00:00 | | 2009-02-26 | 411,000 | 2.87 | 2.88 | 2.72 | 2.78 | 00:00:00 | | 2009-02-27 | 365,200 | 2.80 | 2.84 | 2.67 | 2.80 | 00:00:00 | | 2009-03-02 | 642,900 | 2.65 | 2.71 | 2.56 | 2.62 | 00:00:00 | | 2009-03-03 | 902,400 | 2.65 | 2.65 | 2.37 | 2.40 | 00:00:00 | | 2009-03-04 | 391,300 | 2.55 | 2.60 | 2.46 | 2.59 | 00:00:00 | | 2009-03-05 | 525,700 | 2.54 | 2.58 | 2.34 | 2.36 | 00:00:00 | | 2009-03-06 | 629,500 | 2.38 | 2.38 | 2.22 | 2.29 | 00:00:00 | | 2009-03-09 | 426,100 | 2.31 | 2.33 | 2.23 | 2.28 | 00:00:00 | | 2009-03-10 | 484,700 | 2.28 | 2.61 | 2.26 | 2.54 | 00:00:00 | | 2009-03-11 | 786,900 | 2.60 | 2.80 | 2.43 | 2.44 | 00:00:00 | | 2009-03-12 | 325,000 | 2.48 | 2.66 | 2.44 | 2.65 | 00:00:00 | | 2009-03-13 | 795,700 | 2.83 | 2.85 | 2.66 | 2.69 | 00:00:00 | | 2009-03-16 | 749,800 | 2.82 | 2.88 | 2.76 | 2.86 | 00:00:00 | | 2009-03-17 | 731,700 | 2.88 | 2.88 | 2.70 | 2.83 | 00:00:00 | | 2009-03-18 | 386,700 | 2.90 | 2.91 | 2.77 | 2.80 | 00:00:00 | | 2009-03-19 | 921,800 | 2.88 | 3.15 | 2.80 | 2.94 | 00:00:00 | | 2009-03-20 | 573,400 | 2.90 | 2.99 | 2.74 | 2.76 | 00:00:00 | | 2009-03-23 | 877,300 | 2.93 | 3.05 | 2.89 | 2.99 | 00:00:00 | | 2009-03-24 | 1,228,000 | 3.23 | 3.38 | 3.12 | 3.32 | 00:00:00 | | 2009-03-25 | 1,922,900 | 3.27 | 3.89 | 3.19 | 3.83 | 00:00:00 | | 2009-03-26 | 2,708,300 | 3.99 | 4.26 | 3.78 | 4.06 | 00:00:00 | | 2009-03-27 | 2,470,600 | 4.19 | 4.58 | 4.01 | 4.47 | 00:00:00 | | 2009-03-30 | 2,395,900 | 4.20 | 4.20 | 3.64 | 3.70 | 00:00:00 | | 2009-03-31 | 1,496,800 | 3.75 | 4.09 | 3.75 | 4.07 | 00:00:00 | | 2009-04-01 | 753,400 | 4.07 | 4.07 | 3.88 | 4.03 | 00:00:00 | | 2009-04-02 | 1,070,200 | 4.20 | 4.30 | 4.04 | 4.14 | 00:00:00 | | 2009-04-03 | 1,372,800 | 4.21 | 4.41 | 4.15 | 4.35 | 00:00:00 | | 2009-04-06 | 1,537,700 | 4.45 | 4.82 | 4.35 | 4.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
