|
 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 | | 2000-12-04 | 127,700 | 29.30 | 29.40 | 28.75 | 29.20 | 00:00:00 | | 2000-12-05 | 115,100 | 29.30 | 29.55 | 29.00 | 29.50 | 00:00:00 | | 2000-12-06 | 151,800 | 29.80 | 31.00 | 29.70 | 30.40 | 00:00:00 | | 2000-12-07 | 120,700 | 29.70 | 30.45 | 29.15 | 30.40 | 00:00:00 | | 2000-12-08 | 95,100 | 30.50 | 31.10 | 30.30 | 30.90 | 00:00:00 | | 2000-12-11 | 127,800 | 31.00 | 31.20 | 30.55 | 31.15 | 00:00:00 | | 2000-12-12 | 129,900 | 31.20 | 31.20 | 30.70 | 30.88 | 00:00:00 | | 2000-12-13 | 76,500 | 30.80 | 30.90 | 29.95 | 30.20 | 00:00:00 | | 2000-12-14 | 97,300 | 30.10 | 30.10 | 29.52 | 29.70 | 00:00:00 | | 2000-12-15 | 99,200 | 29.70 | 29.80 | 29.30 | 29.50 | 00:00:00 | | 2000-12-18 | 80,900 | 29.50 | 29.85 | 29.45 | 29.60 | 00:00:00 | | 2000-12-19 | 100,200 | 29.40 | 29.70 | 29.10 | 29.70 | 00:00:00 | | 2000-12-20 | 154,700 | 29.10 | 29.45 | 28.30 | 28.40 | 00:00:00 | | 2000-12-21 | 115,100 | 28.25 | 28.60 | 28.10 | 28.25 | 00:00:00 | | 2000-12-22 | 93,500 | 28.40 | 28.70 | 28.15 | 28.60 | 00:00:00 | | 2000-12-25 | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2000-12-26 | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 00:00:00 | | 2000-12-27 | 126,900 | 28.10 | 29.40 | 28.10 | 29.10 | 00:00:00 | | 2000-12-28 | 149,900 | 28.80 | 29.40 | 28.65 | 29.40 | 00:00:00 | | 2000-12-29 | 109,600 | 29.70 | 30.60 | 29.70 | 30.50 | 00:00:00 | | 2001-01-01 | 0 | 30.50 | 30.50 | 30.50 | 30.50 | 00:00:00 | | 2001-01-02 | 114,800 | 31.10 | 31.10 | 30.10 | 30.15 | 00:00:00 | | 2001-01-03 | 99,300 | 30.00 | 30.00 | 29.10 | 29.30 | 00:00:00 | | 2001-01-04 | 203,100 | 30.80 | 31.70 | 30.25 | 31.10 | 00:00:00 | | 2001-01-05 | 182,300 | 31.40 | 32.55 | 31.35 | 32.00 | 00:00:00 | | 2001-01-08 | 165,600 | 31.95 | 33.30 | 31.60 | 32.40 | 00:00:00 | | 2001-01-09 | 86,000 | 32.70 | 32.70 | 31.60 | 31.70 | 00:00:00 | | 2001-01-10 | 123,400 | 31.80 | 31.85 | 31.05 | 31.50 | 00:00:00 | | 2001-01-11 | 87,100 | 31.30 | 32.25 | 31.10 | 32.10 | 00:00:00 | | 2001-01-12 | 95,900 | 32.60 | 32.75 | 31.90 | 32.00 | 00:00:00 | | 2001-01-15 | 85,000 | 31.90 | 32.25 | 31.50 | 31.80 | 00:00:00 | | 2001-01-16 | 83,500 | 31.90 | 31.90 | 31.50 | 31.60 | 00:00:00 | | 2001-01-17 | 84,100 | 31.80 | 32.15 | 31.55 | 31.95 | 00:00:00 | | 2001-01-18 | 101,800 | 31.95 | 32.35 | 31.55 | 32.25 | 00:00:00 | | 2001-01-19 | 113,600 | 32.00 | 32.60 | 31.80 | 31.90 | 00:00:00 | | 2001-01-22 | 89,300 | 31.90 | 32.00 | 31.10 | 31.80 | 00:00:00 | | 2001-01-23 | 86,100 | 31.80 | 32.40 | 31.75 | 32.30 | 00:00:00 | | 2001-01-24 | 0 | 32.30 | 32.30 | 32.30 | 32.30 | 00:00:00 | | 2001-01-25 | 131,600 | 32.90 | 33.60 | 32.75 | 33.10 | 00:00:00 | | 2001-01-26 | 0 | 33.10 | 33.10 | 33.10 | 33.10 | 00:00:00 | | 2001-01-29 | 99,800 | 32.50 | 32.90 | 32.10 | 32.80 | 00:00:00 | | 2001-01-30 | 111,000 | 32.90 | 33.10 | 32.55 | 32.90 | 00:00:00 | | 2001-01-31 | 115,000 | 33.00 | 33.10 | 32.60 | 32.70 | 00:00:00 | | 2001-02-01 | 108,500 | 32.50 | 32.70 | 31.75 | 32.05 | 00:00:00 | | 2001-02-02 | 118,400 | 32.10 | 32.10 | 31.20 | 31.45 | 00:00:00 | | 2001-02-05 | 114,600 | 31.50 | 31.60 | 30.30 | 30.60 | 00:00:00 | | 2001-02-06 | 163,900 | 30.80 | 30.80 | 30.30 | 30.60 | 00:00:00 | | 2001-02-07 | 101,700 | 30.30 | 30.70 | 30.25 | 30.65 | 00:00:00 | | 2001-02-08 | 123,800 | 30.60 | 30.95 | 30.45 | 30.45 | 00:00:00 | | 2001-02-09 | 81,400 | 30.50 | 30.90 | 30.40 | 30.75 | 00:00:00 | | 2001-02-12 | 97,000 | 30.70 | 30.95 | 30.65 | 30.85 | 00:00:00 | | 2001-02-13 | 94,100 | 30.95 | 30.95 | 30.55 | 30.85 | 00:00:00 | | 2001-02-14 | 85,500 | 30.90 | 30.95 | 30.60 | 30.85 | 00:00:00 | | 2001-02-15 | 84,400 | 30.80 | 30.85 | 30.60 | 30.85 | 00:00:00 | | 2001-02-16 | 103,300 | 30.95 | 30.95 | 30.25 | 30.55 | 00:00:00 | | 2001-02-19 | 81,100 | 30.50 | 30.65 | 30.21 | 30.35 | 00:00:00 | | 2001-02-20 | 150,200 | 30.30 | 30.50 | 29.60 | 30.00 | 00:00:00 | | 2001-02-21 | 251,600 | 29.80 | 29.80 | 28.65 | 29.35 | 00:00:00 | | 2001-02-22 | 121,400 | 28.90 | 29.25 | 28.30 | 28.90 | 00:00:00 | | 2001-02-23 | 92,000 | 29.10 | 29.30 | 28.55 | 28.55 | 00:00:00 | | 2001-02-26 | 109,300 | 28.90 | 28.95 | 28.50 | 28.55 | 00:00:00 | | 2001-02-27 | 74,900 | 28.51 | 29.00 | 28.35 | 28.85 | 00:00:00 | | 2001-02-28 | 59,600 | 28.90 | 29.00 | 28.65 | 28.80 | 00:00:00 | | 2001-03-01 | 117,000 | 28.75 | 28.80 | 28.25 | 28.30 | 00:00:00 | | 2001-03-02 | 107,900 | 28.50 | 28.50 | 28.05 | 28.40 | 00:00:00 | | 2001-03-05 | 91,300 | 28.50 | 28.60 | 28.20 | 28.30 | 00:00:00 | | 2001-03-06 | 111,400 | 28.30 | 28.65 | 28.20 | 28.50 | 00:00:00 | | 2001-03-07 | 91,100 | 28.40 | 28.85 | 28.25 | 28.75 | 00:00:00 | | 2001-03-08 | 114,300 | 28.75 | 29.45 | 28.55 | 29.30 | 00:00:00 | | 2001-03-09 | 229,500 | 29.45 | 30.40 | 29.45 | 30.30 | 00:00:00 | | 2001-03-12 | 130,200 | 30.10 | 30.80 | 29.95 | 30.20 | 00:00:00 | | 2001-03-13 | 174,500 | 29.95 | 30.20 | 29.80 | 29.95 | 00:00:00 | | 2001-03-14 | 0 | 29.95 | 29.95 | 29.95 | 29.95 | 00:00:00 | | 2001-03-15 | 88,200 | 29.50 | 29.80 | 29.30 | 29.70 | 00:00:00 | | 2001-03-16 | 79,500 | 29.60 | 30.00 | 29.60 | 29.85 | 00:00:00 | | 2001-03-19 | 51,000 | 29.90 | 29.90 | 29.55 | 29.70 | 00:00:00 | | 2001-03-20 | 64,600 | 29.70 | 29.85 | 29.25 | 29.60 | 00:00:00 | | 2001-03-21 | 98,500 | 29.30 | 29.60 | 28.85 | 28.95 | 00:00:00 | | 2001-03-22 | 157,500 | 28.80 | 28.90 | 28.05 | 28.20 | 00:00:00 | | 2001-03-23 | 74,800 | 28.30 | 28.65 | 28.25 | 28.40 | 00:00:00 | | 2001-03-26 | 66,000 | 28.60 | 29.05 | 28.55 | 28.70 | 00:00:00 | | 2001-03-27 | 90,100 | 28.60 | 29.35 | 28.60 | 29.00 | 00:00:00 | | 2001-03-28 | 75,500 | 29.00 | 29.75 | 28.90 | 29.55 | 00:00:00 | | 2001-03-29 | 113,400 | 30.00 | 30.70 | 29.90 | 30.40 | 00:00:00 | | 2001-03-30 | 154,700 | 30.40 | 32.00 | 30.40 | 31.60 | 00:00:00 | | 2001-04-02 | 93,500 | 31.60 | 31.90 | 30.30 | 30.70 | 00:00:00 | | 2001-04-03 | 69,400 | 30.70 | 30.70 | 30.05 | 30.20 | 00:00:00 | | 2001-04-04 | 71,300 | 30.00 | 30.20 | 29.70 | 30.10 | 00:00:00 | | 2001-04-05 | 41,100 | 30.00 | 30.70 | 30.00 | 30.35 | 00:00:00 | | 2001-04-06 | 60,100 | 30.40 | 30.75 | 30.20 | 30.70 | 00:00:00 | | 2001-04-09 | 59,100 | 30.30 | 31.30 | 30.30 | 30.90 | 00:00:00 | | 2001-04-10 | 52,000 | 31.00 | 31.25 | 30.80 | 31.25 | 00:00:00 | | 2001-04-11 | 65,100 | 31.10 | 31.20 | 30.50 | 31.00 | 00:00:00 | | 2001-04-12 | 33,500 | 30.90 | 31.00 | 30.70 | 30.90 | 00:00:00 | | 2001-04-13 | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 00:00:00 | | 2001-04-16 | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 00:00:00 | | 2001-04-17 | 68,100 | 31.00 | 31.00 | 30.40 | 30.85 | 00:00:00 | | 2001-04-18 | 68,200 | 30.80 | 31.20 | 30.75 | 31.10 | 00:00:00 | | 2001-04-19 | 77,800 | 31.10 | 31.40 | 30.60 | 31.20 | 00:00:00 | | 2001-04-20 | 58,700 | 31.20 | 31.50 | 31.20 | 31.30 | 00:00:00 | | 2001-04-23 | 51,000 | 31.40 | 31.40 | 31.15 | 31.15 | 00:00:00 | | 2001-04-24 | 53,600 | 31.10 | 31.75 | 31.10 | 31.55 | 00:00:00 | | 2001-04-25 | 43,300 | 31.50 | 31.85 | 31.40 | 31.75 | 00:00:00 | | 2001-04-26 | 41,100 | 31.85 | 31.95 | 31.70 | 31.75 | 00:00:00 | | 2001-04-27 | 43,200 | 31.75 | 31.90 | 31.70 | 31.70 | 00:00:00 | | 2001-04-30 | 76,200 | 31.70 | 32.15 | 31.70 | 31.85 | 00:00:00 | | 2001-05-01 | 0 | 31.85 | 31.85 | 31.85 | 31.85 | 00:00:00 | | 2001-05-02 | 59,600 | 32.20 | 32.20 | 31.65 | 31.85 | 00:00:00 | | 2001-05-03 | 66,400 | 31.80 | 32.05 | 31.80 | 31.95 | 00:00:00 | | 2001-05-04 | 56,700 | 32.05 | 32.20 | 31.75 | 32.20 | 00:00:00 | | 2001-05-07 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2001-05-08 | 70,800 | 32.10 | 32.45 | 31.95 | 32.40 | 00:00:00 | | 2001-05-09 | 0 | 32.40 | 32.40 | 32.40 | 32.40 | 00:00:00 | | 2001-05-10 | 92,000 | 31.90 | 32.30 | 31.55 | 32.20 | 00:00:00 | | 2001-05-11 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2001-05-14 | 122,700 | 32.00 | 32.40 | 31.85 | 32.05 | 00:00:00 | | 2001-05-15 | 142,500 | 32.05 | 32.25 | 31.85 | 32.15 | 00:00:00 | | 2001-05-16 | 144,000 | 32.05 | 32.25 | 31.90 | 32.25 | 00:00:00 | | 2001-05-17 | 166,200 | 32.20 | 32.55 | 32.10 | 32.10 | 00:00:00 | | 2001-05-18 | 120,000 | 32.00 | 32.65 | 32.00 | 32.60 | 00:00:00 | | 2001-05-21 | 137,600 | 32.40 | 32.45 | 32.05 | 32.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
