|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-03 | 85,500 | 6.43 | 6.43 | 6.32 | 6.40 | 00:00:00 | | 2010-09-06 | 129,700 | 6.48 | 6.49 | 6.43 | 6.48 | 00:00:00 | | 2010-09-07 | 200,600 | 6.47 | 6.47 | 6.29 | 6.36 | 00:00:00 | | 2010-09-08 | 257,300 | 6.32 | 6.32 | 6.16 | 6.28 | 00:00:00 | | 2010-09-09 | 237,800 | 6.25 | 6.51 | 6.25 | 6.38 | 00:00:00 | | 2010-09-10 | 116,300 | 6.25 | 6.34 | 6.21 | 6.30 | 00:00:00 | | 2010-09-13 | 194,500 | 6.45 | 6.48 | 6.35 | 6.43 | 00:00:00 | | 2010-09-14 | 108,500 | 6.42 | 6.50 | 6.40 | 6.47 | 00:00:00 | | 2010-09-15 | 163,800 | 6.47 | 6.54 | 6.42 | 6.49 | 00:00:00 | | 2010-09-16 | 60,900 | 6.49 | 6.51 | 6.40 | 6.44 | 00:00:00 | | 2010-09-17 | 132,300 | 6.50 | 6.50 | 6.30 | 6.35 | 00:00:00 | | 2010-09-20 | 87,900 | 6.39 | 6.43 | 6.31 | 6.42 | 00:00:00 | | 2010-09-21 | 60,900 | 6.36 | 6.44 | 6.36 | 6.38 | 00:00:00 | | 2010-09-22 | 124,800 | 6.41 | 6.41 | 6.24 | 6.29 | 00:00:00 | | 2010-09-23 | 301,600 | 6.30 | 6.32 | 6.09 | 6.18 | 00:00:00 | | 2010-09-24 | 105,000 | 6.13 | 6.22 | 6.06 | 6.22 | 00:00:00 | | 2010-09-27 | 137,100 | 6.21 | 6.26 | 6.18 | 6.21 | 00:00:00 | | 2010-09-28 | 122,000 | 6.18 | 6.20 | 6.03 | 6.10 | 00:00:00 | | 2010-09-29 | 257,500 | 6.07 | 6.13 | 5.97 | 6.02 | 00:00:00 | | 2010-09-30 | 180,500 | 5.99 | 6.24 | 5.98 | 6.13 | 00:00:00 | | 2010-10-01 | 121,800 | 6.12 | 6.12 | 5.99 | 6.05 | 00:00:00 | | 2010-10-04 | 130,700 | 6.07 | 6.07 | 5.96 | 6.01 | 00:00:00 | | 2010-10-05 | 109,900 | 6.00 | 6.11 | 5.99 | 6.11 | 00:00:00 | | 2010-10-06 | 91,700 | 6.11 | 6.16 | 6.04 | 6.07 | 00:00:00 | | 2010-10-07 | 73,300 | 6.07 | 6.17 | 6.05 | 6.13 | 00:00:00 | | 2010-10-08 | 166,700 | 6.16 | 6.42 | 6.16 | 6.36 | 00:00:00 | | 2010-10-11 | 94,900 | 6.37 | 6.41 | 6.34 | 6.40 | 00:00:00 | | 2010-10-12 | 52,500 | 6.40 | 6.40 | 6.34 | 6.37 | 00:00:00 | | 2010-10-13 | 287,800 | 6.42 | 6.59 | 6.40 | 6.56 | 00:00:00 | | 2010-10-14 | 194,800 | 6.58 | 6.61 | 6.41 | 6.46 | 00:00:00 | | 2010-10-15 | 132,300 | 6.48 | 6.53 | 6.39 | 6.40 | 00:00:00 | | 2010-10-18 | 103,100 | 6.41 | 6.50 | 6.39 | 6.49 | 00:00:00 | | 2010-10-19 | 185,900 | 6.53 | 6.60 | 6.51 | 6.52 | 00:00:00 | | 2010-10-20 | 88,800 | 6.53 | 6.53 | 6.43 | 6.47 | 00:00:00 | | 2010-10-21 | 152,200 | 6.47 | 6.51 | 6.45 | 6.49 | 00:00:00 | | 2010-10-22 | 59,400 | 6.50 | 6.50 | 6.44 | 6.46 | 00:00:00 | | 2010-10-25 | 143,700 | 6.50 | 6.50 | 6.40 | 6.41 | 00:00:00 | | 2010-10-26 | 95,000 | 6.42 | 6.45 | 6.38 | 6.42 | 00:00:00 | | 2010-10-27 | 61,400 | 6.40 | 6.49 | 6.40 | 6.46 | 00:00:00 | | 2010-10-28 | 89,400 | 6.43 | 6.50 | 6.43 | 6.47 | 00:00:00 | | 2010-10-29 | 60,900 | 6.48 | 6.48 | 6.41 | 6.48 | 00:00:00 | | 2010-11-01 | 69,600 | 6.48 | 6.52 | 6.43 | 6.43 | 00:00:00 | | 2010-11-02 | 59,800 | 6.41 | 6.46 | 6.39 | 6.45 | 00:00:00 | | 2010-11-03 | 91,800 | 6.48 | 6.48 | 6.36 | 6.37 | 00:00:00 | | 2010-11-04 | 158,900 | 6.46 | 6.52 | 6.45 | 6.48 | 00:00:00 | | 2010-11-05 | 286,900 | 6.53 | 6.65 | 6.45 | 6.62 | 00:00:00 | | 2010-11-08 | 492,000 | 6.56 | 6.57 | 6.26 | 6.33 | 00:00:00 | | 2010-11-09 | 249,800 | 6.26 | 6.35 | 6.21 | 6.29 | 00:00:00 | | 2010-11-10 | 269,000 | 6.28 | 6.29 | 6.09 | 6.17 | 00:00:00 | | 2010-11-11 | 319,100 | 6.17 | 6.17 | 6.04 | 6.09 | 00:00:00 | | 2010-11-12 | 268,400 | 6.04 | 6.23 | 5.97 | 6.21 | 00:00:00 | | 2010-11-15 | 89,200 | 6.17 | 6.27 | 6.15 | 6.26 | 00:00:00 | | 2010-11-16 | 131,300 | 6.20 | 6.22 | 6.08 | 6.08 | 00:00:00 | | 2010-11-17 | 86,700 | 6.09 | 6.17 | 6.09 | 6.15 | 00:00:00 | | 2010-11-18 | 164,700 | 6.20 | 6.22 | 6.14 | 6.15 | 00:00:00 | | 2010-11-19 | 243,100 | 6.15 | 6.17 | 6.02 | 6.10 | 00:00:00 | | 2010-11-22 | 309,800 | 6.18 | 6.18 | 5.97 | 5.98 | 00:00:00 | | 2010-11-23 | 542,100 | 5.97 | 5.97 | 5.84 | 5.89 | 00:00:00 | | 2010-11-24 | 190,200 | 5.86 | 5.96 | 5.78 | 5.93 | 00:00:00 | | 2010-11-25 | 133,300 | 5.94 | 5.94 | 5.83 | 5.93 | 00:00:00 | | 2010-11-26 | 125,200 | 5.90 | 5.90 | 5.74 | 5.81 | 00:00:00 | | 2010-11-29 | 185,800 | 5.86 | 5.91 | 5.68 | 5.73 | 00:00:00 | | 2010-11-30 | 306,400 | 5.74 | 5.75 | 5.57 | 5.63 | 00:00:00 | | 2010-12-01 | 228,600 | 5.65 | 5.79 | 5.64 | 5.78 | 00:00:00 | | 2010-12-02 | 189,100 | 5.78 | 5.81 | 5.68 | 5.78 | 00:00:00 | | 2010-12-03 | 169,300 | 5.80 | 5.84 | 5.77 | 5.82 | 00:00:00 | | 2010-12-06 | 183,500 | 5.84 | 5.84 | 5.73 | 5.77 | 00:00:00 | | 2010-12-07 | 153,600 | 5.72 | 5.76 | 5.69 | 5.75 | 00:00:00 | | 2010-12-08 | 109,700 | 5.74 | 5.75 | 5.68 | 5.74 | 00:00:00 | | 2010-12-09 | 248,900 | 5.78 | 5.91 | 5.76 | 5.91 | 00:00:00 | | 2010-12-10 | 90,100 | 5.93 | 5.95 | 5.84 | 5.92 | 00:00:00 | | 2010-12-13 | 80,500 | 5.95 | 5.96 | 5.89 | 5.94 | 00:00:00 | | 2010-12-14 | 53,100 | 5.95 | 5.95 | 5.85 | 5.90 | 00:00:00 | | 2010-12-15 | 65,700 | 5.87 | 5.87 | 5.78 | 5.84 | 00:00:00 | | 2010-12-16 | 112,300 | 5.84 | 5.87 | 5.72 | 5.74 | 00:00:00 | | 2010-12-17 | 52,500 | 5.77 | 5.78 | 5.71 | 5.74 | 00:00:00 | | 2010-12-20 | 193,600 | 5.71 | 5.76 | 5.69 | 5.70 | 00:00:00 | | 2010-12-21 | 61,200 | 5.70 | 5.73 | 5.69 | 5.72 | 00:00:00 | | 2010-12-22 | 67,500 | 5.70 | 5.72 | 5.67 | 5.71 | 00:00:00 | | 2010-12-23 | 74,500 | 5.70 | 5.74 | 5.68 | 5.70 | 00:00:00 | | 2010-12-27 | 124,300 | 5.70 | 5.70 | 5.59 | 5.63 | 00:00:00 | | 2010-12-28 | 91,800 | 5.65 | 5.65 | 5.60 | 5.65 | 00:00:00 | | 2010-12-29 | 127,600 | 5.65 | 5.65 | 5.60 | 5.62 | 00:00:00 | | 2010-12-30 | 136,800 | 5.61 | 5.64 | 5.54 | 5.58 | 00:00:00 | | 2011-01-03 | 166,800 | 5.65 | 5.67 | 5.60 | 5.66 | 00:00:00 | | 2011-01-04 | 106,800 | 5.68 | 5.78 | 5.63 | 5.78 | 00:00:00 | | 2011-01-05 | 166,100 | 5.76 | 5.80 | 5.68 | 5.76 | 00:00:00 | | 2011-01-06 | 172,800 | 5.74 | 5.74 | 5.60 | 5.63 | 00:00:00 | | 2011-01-07 | 131,600 | 5.64 | 5.67 | 5.56 | 5.61 | 00:00:00 | | 2011-01-10 | 463,300 | 5.60 | 5.60 | 5.40 | 5.44 | 00:00:00 | | 2011-01-11 | 437,200 | 5.45 | 5.49 | 5.30 | 5.37 | 00:00:00 | | 2011-01-12 | 365,800 | 5.37 | 5.70 | 5.37 | 5.69 | 00:00:00 | | 2011-01-13 | 546,400 | 5.50 | 5.58 | 5.40 | 5.53 | 00:00:00 | | 2011-01-14 | 233,900 | 5.56 | 5.62 | 5.50 | 5.57 | 00:00:00 | | 2011-01-17 | 165,900 | 5.61 | 5.61 | 5.52 | 5.58 | 00:00:00 | | 2011-01-18 | 226,900 | 5.61 | 5.74 | 5.59 | 5.68 | 00:00:00 | | 2011-01-19 | 190,600 | 5.73 | 5.73 | 5.65 | 5.67 | 00:00:00 | | 2011-01-20 | 395,100 | 5.65 | 5.89 | 5.62 | 5.85 | 00:00:00 | | 2011-01-21 | 468,300 | 5.89 | 6.01 | 5.74 | 5.78 | 00:00:00 | | 2011-01-24 | 303,200 | 5.75 | 5.79 | 5.64 | 5.79 | 00:00:00 | | 2011-01-25 | 263,200 | 5.79 | 5.79 | 5.61 | 5.67 | 00:00:00 | | 2011-01-26 | 257,800 | 5.67 | 5.69 | 5.56 | 5.61 | 00:00:00 | | 2011-01-27 | 182,900 | 5.59 | 5.62 | 5.51 | 5.60 | 00:00:00 | | 2011-01-28 | 175,300 | 5.61 | 5.62 | 5.53 | 5.57 | 00:00:00 | | 2011-01-31 | 161,000 | 5.59 | 5.60 | 5.50 | 5.60 | 00:00:00 | | 2011-02-01 | 169,600 | 5.66 | 5.70 | 5.54 | 5.70 | 00:00:00 | | 2011-02-02 | 230,900 | 5.70 | 5.81 | 5.67 | 5.72 | 00:00:00 | | 2011-02-03 | 163,500 | 5.72 | 5.78 | 5.68 | 5.73 | 00:00:00 | | 2011-02-04 | 175,300 | 5.76 | 5.79 | 5.73 | 5.77 | 00:00:00 | | 2011-02-07 | 426,300 | 5.81 | 5.88 | 5.80 | 5.85 | 00:00:00 | | 2011-02-08 | 279,200 | 5.88 | 5.95 | 5.87 | 5.92 | 00:00:00 | | 2011-02-09 | 275,100 | 5.94 | 5.95 | 5.83 | 5.86 | 00:00:00 | | 2011-02-10 | 254,800 | 5.83 | 5.83 | 5.71 | 5.81 | 00:00:00 | | 2011-02-11 | 113,300 | 5.80 | 5.80 | 5.71 | 5.77 | 00:00:00 | | 2011-02-14 | 227,400 | 5.81 | 5.82 | 5.72 | 5.73 | 00:00:00 | | 2011-02-15 | 133,100 | 5.75 | 5.82 | 5.72 | 5.76 | 00:00:00 | | 2011-02-16 | 116,300 | 5.79 | 5.84 | 5.76 | 5.82 | 00:00:00 | | 2011-02-17 | 372,700 | 5.82 | 5.95 | 5.77 | 5.95 | 00:00:00 | | 2011-02-18 | 626,400 | 5.93 | 6.17 | 5.92 | 6.11 | 00:00:00 | | 2011-02-21 | 474,500 | 6.21 | 6.28 | 6.05 | 6.08 | 00:00:00 | | 2011-02-22 | 530,000 | 6.05 | 6.22 | 5.92 | 6.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
