|
 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 | | 2011-02-22 | 530,000 | 6.05 | 6.22 | 5.92 | 6.18 | 00:00:00 | | 2011-02-23 | 568,500 | 6.30 | 6.43 | 6.05 | 6.14 | 00:00:00 | | 2011-02-24 | 242,000 | 6.08 | 6.23 | 6.06 | 6.12 | 00:00:00 | | 2011-02-25 | 168,700 | 6.15 | 6.18 | 6.12 | 6.17 | 00:00:00 | | 2011-02-28 | 217,200 | 6.21 | 6.27 | 6.10 | 6.24 | 00:00:00 | | 2011-03-01 | 311,500 | 6.30 | 6.33 | 6.19 | 6.27 | 00:00:00 | | 2011-03-02 | 168,800 | 6.25 | 6.29 | 6.16 | 6.23 | 00:00:00 | | 2011-03-03 | 285,600 | 6.29 | 6.38 | 6.20 | 6.34 | 00:00:00 | | 2011-03-04 | 386,900 | 6.39 | 6.46 | 6.28 | 6.28 | 00:00:00 | | 2011-03-07 | 273,000 | 6.26 | 6.32 | 6.12 | 6.15 | 00:00:00 | | 2011-03-08 | 98,000 | 6.20 | 6.27 | 6.12 | 6.24 | 00:00:00 | | 2011-03-09 | 125,100 | 6.23 | 6.24 | 6.11 | 6.16 | 00:00:00 | | 2011-03-10 | 374,600 | 6.06 | 6.06 | 5.92 | 5.93 | 00:00:00 | | 2011-03-11 | 358,800 | 5.92 | 6.03 | 5.81 | 5.85 | 00:00:00 | | 2011-03-14 | 494,500 | 5.61 | 5.86 | 5.61 | 5.76 | 00:00:00 | | 2011-03-15 | 568,500 | 5.65 | 5.70 | 5.50 | 5.56 | 00:00:00 | | 2011-03-16 | 459,900 | 5.71 | 5.71 | 5.55 | 5.55 | 00:00:00 | | 2011-03-17 | 226,800 | 5.66 | 5.70 | 5.58 | 5.67 | 00:00:00 | | 2011-03-18 | 158,800 | 5.73 | 5.73 | 5.61 | 5.67 | 00:00:00 | | 2011-03-21 | 259,800 | 5.78 | 5.79 | 5.67 | 5.73 | 00:00:00 | | 2011-03-22 | 115,400 | 5.74 | 5.80 | 5.67 | 5.72 | 00:00:00 | | 2011-03-23 | 127,000 | 5.72 | 5.72 | 5.61 | 5.72 | 00:00:00 | | 2011-03-24 | 86,300 | 5.70 | 5.77 | 5.65 | 5.74 | 00:00:00 | | 2011-03-25 | 66,400 | 5.72 | 5.80 | 5.72 | 5.74 | 00:00:00 | | 2011-03-28 | 100,800 | 5.76 | 5.83 | 5.75 | 5.78 | 00:00:00 | | 2011-03-29 | 414,300 | 5.80 | 5.80 | 5.50 | 5.56 | 00:00:00 | | 2011-03-30 | 264,400 | 5.62 | 5.62 | 5.52 | 5.55 | 00:00:00 | | 2011-03-31 | 350,500 | 5.57 | 5.57 | 5.43 | 5.51 | 00:00:00 | | 2011-04-01 | 237,900 | 5.54 | 5.58 | 5.45 | 5.48 | 00:00:00 | | 2011-04-04 | 328,900 | 5.49 | 5.49 | 5.33 | 5.41 | 00:00:00 | | 2011-04-05 | 248,700 | 5.42 | 5.67 | 5.39 | 5.60 | 00:00:00 | | 2011-04-06 | 1,089,800 | 5.61 | 5.97 | 5.49 | 5.84 | 00:00:00 | | 2011-04-07 | 881,400 | 5.43 | 5.56 | 5.39 | 5.46 | 00:00:00 | | 2011-04-08 | 730,800 | 5.47 | 5.49 | 5.20 | 5.29 | 00:00:00 | | 2011-04-11 | 915,500 | 5.31 | 5.31 | 5.02 | 5.18 | 00:00:00 | | 2011-04-12 | 911,800 | 5.12 | 5.14 | 4.93 | 4.98 | 00:00:00 | | 2011-04-13 | 1,639,600 | 4.94 | 4.94 | 4.60 | 4.72 | 00:00:00 | | 2011-04-14 | 1,461,100 | 4.71 | 4.80 | 4.55 | 4.63 | 00:00:00 | | 2011-04-15 | 2,059,900 | 4.69 | 4.69 | 4.34 | 4.43 | 00:00:00 | | 2011-04-18 | 1,672,300 | 4.43 | 4.44 | 4.15 | 4.20 | 00:00:00 | | 2011-04-19 | 1,354,200 | 4.21 | 4.31 | 4.15 | 4.31 | 00:00:00 | | 2011-04-20 | 1,135,000 | 4.35 | 4.42 | 4.28 | 4.40 | 00:00:00 | | 2011-04-21 | 941,900 | 4.45 | 4.52 | 4.34 | 4.38 | 00:00:00 | | 2011-04-26 | 444,100 | 4.41 | 4.41 | 4.30 | 4.33 | 00:00:00 | | 2011-04-27 | 421,300 | 4.34 | 4.34 | 4.18 | 4.28 | 00:00:00 | | 2011-04-28 | 546,800 | 4.33 | 4.35 | 4.26 | 4.35 | 00:00:00 | | 2011-04-29 | 223,800 | 4.35 | 4.35 | 4.28 | 4.30 | 00:00:00 | | 2011-05-02 | 653,200 | 4.34 | 4.47 | 4.32 | 4.46 | 00:00:00 | | 2011-05-03 | 433,100 | 4.49 | 4.49 | 4.37 | 4.42 | 00:00:00 | | 2011-05-04 | 298,800 | 4.40 | 4.41 | 4.30 | 4.32 | 00:00:00 | | 2011-05-05 | 572,600 | 4.36 | 4.36 | 4.16 | 4.22 | 00:00:00 | | 2011-05-06 | 494,200 | 4.23 | 4.30 | 4.16 | 4.23 | 00:00:00 | | 2011-05-09 | 620,500 | 4.28 | 4.28 | 4.10 | 4.14 | 00:00:00 | | 2011-05-10 | 349,100 | 4.16 | 4.24 | 4.11 | 4.23 | 00:00:00 | | 2011-05-11 | 216,400 | 4.24 | 4.27 | 4.18 | 4.18 | 00:00:00 | | 2011-05-12 | 458,600 | 4.19 | 4.19 | 4.09 | 4.14 | 00:00:00 | | 2011-05-13 | 1,290,600 | 4.17 | 4.17 | 3.91 | 4.00 | 00:00:00 | | 2011-05-16 | 1,066,700 | 3.97 | 3.97 | 3.77 | 3.87 | 00:00:00 | | 2011-05-17 | 512,500 | 3.86 | 3.92 | 3.83 | 3.90 | 00:00:00 | | 2011-05-18 | 440,900 | 3.92 | 3.92 | 3.79 | 3.82 | 00:00:00 | | 2011-05-19 | 462,800 | 3.86 | 3.99 | 3.81 | 3.94 | 00:00:00 | | 2011-05-20 | 566,000 | 3.94 | 4.02 | 3.87 | 3.93 | 00:00:00 | | 2011-05-23 | 1,240,000 | 3.76 | 3.88 | 3.72 | 3.76 | 00:00:00 | | 2011-05-24 | 2,664,300 | 2.98 | 3.08 | 2.92 | 3.05 | 00:00:00 | | 2011-05-25 | 1,946,400 | 3.06 | 3.24 | 3.00 | 3.23 | 00:00:00 | | 2011-05-26 | 1,563,700 | 3.25 | 3.33 | 3.19 | 3.21 | 00:00:00 | | 2011-05-27 | 861,600 | 3.29 | 3.30 | 3.12 | 3.18 | 00:00:00 | | 2011-05-30 | 701,800 | 3.20 | 3.20 | 3.07 | 3.09 | 00:00:00 | | 2011-05-31 | 786,900 | 3.14 | 3.18 | 3.10 | 3.17 | 00:00:00 | | 2011-06-01 | 963,400 | 3.17 | 3.23 | 3.10 | 3.14 | 00:00:00 | | 2011-06-02 | 520,400 | 3.13 | 3.21 | 3.10 | 3.12 | 00:00:00 | | 2011-06-03 | 881,400 | 3.15 | 3.24 | 3.12 | 3.23 | 00:00:00 | | 2011-06-06 | 1,034,900 | 3.27 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2011-06-07 | 621,900 | 3.24 | 3.26 | 3.21 | 3.25 | 00:00:00 | | 2011-06-08 | 1,072,700 | 3.25 | 3.25 | 3.11 | 3.16 | 00:00:00 | | 2011-06-09 | 817,200 | 3.17 | 3.18 | 3.06 | 3.13 | 00:00:00 | | 2011-06-10 | 585,400 | 3.12 | 3.19 | 3.07 | 3.08 | 00:00:00 | | 2011-06-13 | 443,600 | 3.12 | 3.12 | 3.04 | 3.06 | 00:00:00 | | 2011-06-14 | 540,200 | 3.07 | 3.12 | 3.07 | 3.11 | 00:00:00 | | 2011-06-15 | 462,000 | 3.12 | 3.12 | 3.02 | 3.04 | 00:00:00 | | 2011-06-16 | 981,600 | 3.02 | 3.05 | 2.97 | 3.04 | 00:00:00 | | 2011-06-17 | 435,800 | 3.04 | 3.09 | 3.01 | 3.06 | 00:00:00 | | 2011-06-20 | 753,000 | 3.08 | 3.08 | 2.99 | 3.04 | 00:00:00 | | 2011-06-21 | 1,045,700 | 3.05 | 3.19 | 3.05 | 3.19 | 00:00:00 | | 2011-06-22 | 988,900 | 3.20 | 3.23 | 3.13 | 3.15 | 00:00:00 | | 2011-06-23 | 823,700 | 3.13 | 3.13 | 3.02 | 3.05 | 00:00:00 | | 2011-06-24 | 2,144,500 | 3.09 | 3.10 | 2.89 | 2.93 | 00:00:00 | | 2011-06-27 | 2,258,400 | 2.92 | 2.94 | 2.72 | 2.77 | 00:00:00 | | 2011-06-28 | 1,682,300 | 2.78 | 2.92 | 2.77 | 2.91 | 00:00:00 | | 2011-06-29 | 1,671,400 | 2.94 | 2.98 | 2.91 | 2.96 | 00:00:00 | | 2011-06-30 | 926,100 | 2.99 | 3.00 | 2.91 | 2.98 | 00:00:00 | | 2011-07-01 | 1,341,700 | 2.98 | 3.16 | 2.97 | 3.14 | 00:00:00 | | 2011-07-04 | 1,046,100 | 3.16 | 3.18 | 3.08 | 3.16 | 00:00:00 | | 2011-07-05 | 577,400 | 3.17 | 3.17 | 3.11 | 3.15 | 00:00:00 | | 2011-07-06 | 795,200 | 3.15 | 3.16 | 3.02 | 3.06 | 00:00:00 | | 2011-07-07 | 865,700 | 3.06 | 3.09 | 3.00 | 3.03 | 00:00:00 | | 2011-07-08 | 1,453,700 | 3.04 | 3.08 | 2.94 | 2.99 | 00:00:00 | | 2011-07-11 | 3,373,400 | 2.95 | 2.95 | 2.68 | 2.76 | 00:00:00 | | 2011-07-12 | 3,052,700 | 2.75 | 2.75 | 2.57 | 2.71 | 00:00:00 | | 2011-07-13 | 1,522,200 | 2.72 | 2.76 | 2.65 | 2.69 | 00:00:00 | | 2011-07-14 | 2,147,300 | 2.68 | 2.69 | 2.55 | 2.57 | 00:00:00 | | 2011-07-15 | 3,211,500 | 2.57 | 2.59 | 2.48 | 2.54 | 00:00:00 | | 2011-07-18 | 2,822,700 | 2.59 | 2.59 | 2.37 | 2.38 | 00:00:00 | | 2011-07-19 | 2,879,900 | 2.39 | 2.52 | 2.35 | 2.39 | 00:00:00 | | 2011-07-20 | 2,198,200 | 2.42 | 2.55 | 2.36 | 2.54 | 00:00:00 | | 2011-07-21 | 3,582,200 | 2.55 | 2.76 | 2.50 | 2.76 | 00:00:00 | | 2011-07-22 | 2,998,000 | 2.84 | 2.88 | 2.75 | 2.82 | 00:00:00 | | 2011-07-25 | 1,485,200 | 2.80 | 2.80 | 2.70 | 2.71 | 00:00:00 | | 2011-07-26 | 1,250,000 | 2.69 | 2.75 | 2.61 | 2.66 | 00:00:00 | | 2011-07-27 | 1,438,100 | 2.65 | 2.65 | 2.54 | 2.56 | 00:00:00 | | 2011-07-28 | 1,897,600 | 2.50 | 2.59 | 2.49 | 2.59 | 00:00:00 | | 2011-07-29 | 1,371,900 | 2.53 | 2.66 | 2.52 | 2.65 | 00:00:00 | | 2011-08-01 | 4,272,800 | 2.83 | 2.84 | 2.51 | 2.55 | 00:00:00 | | 2011-08-02 | 2,673,200 | 2.56 | 2.57 | 2.39 | 2.39 | 00:00:00 | | 2011-08-03 | 3,344,800 | 2.35 | 2.42 | 2.25 | 2.36 | 00:00:00 | | 2011-08-04 | 4,447,600 | 2.38 | 2.41 | 2.10 | 2.19 | 00:00:00 | | 2011-08-05 | 6,154,100 | 2.06 | 2.34 | 2.00 | 2.33 | 00:00:00 | | 2011-08-08 | 5,064,900 | 2.12 | 2.32 | 2.05 | 2.07 | 00:00:00 | | 2011-08-09 | 7,172,300 | 2.06 | 2.19 | 1.98 | 2.17 | 00:00:00 | | 2011-08-10 | 9,537,400 | 2.28 | 2.30 | 1.94 | 2.06 | 00:00:00 | | 2011-08-11 | 5,447,400 | 2.07 | 2.15 | 1.96 | 2.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
