|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-13 | 200,000 | 7.42 | 7.49 | 7.31 | 7.47 | 00:00:00 | | 2013-06-14 | 108,500 | 7.50 | 7.55 | 7.41 | 7.41 | 00:00:00 | | 2013-06-17 | 132,900 | 7.45 | 7.51 | 7.32 | 7.39 | 00:00:00 | | 2013-06-18 | 119,700 | 7.40 | 7.54 | 7.35 | 7.52 | 00:00:00 | | 2013-06-19 | 65,200 | 7.54 | 7.59 | 7.49 | 7.53 | 00:00:00 | | 2013-06-20 | 155,400 | 7.49 | 7.49 | 7.38 | 7.43 | 00:00:00 | | 2013-06-21 | 193,400 | 7.43 | 7.55 | 7.24 | 7.31 | 00:00:00 | | 2013-06-24 | 187,500 | 7.26 | 7.36 | 7.11 | 7.17 | 00:00:00 | | 2013-06-25 | 243,300 | 7.11 | 7.22 | 7.01 | 7.05 | 00:00:00 | | 2013-06-26 | 335,500 | 7.05 | 7.07 | 6.71 | 6.89 | 00:00:00 | | 2013-06-27 | 358,200 | 6.94 | 6.95 | 6.55 | 6.61 | 00:00:00 | | 2013-06-28 | 170,800 | 6.65 | 6.82 | 6.64 | 6.71 | 00:00:00 | | 2013-07-01 | 261,500 | 6.71 | 6.77 | 6.33 | 6.47 | 00:00:00 | | 2013-07-02 | 433,500 | 6.41 | 6.48 | 6.14 | 6.14 | 00:00:00 | | 2013-07-03 | 814,100 | 6.09 | 6.09 | 5.73 | 5.84 | 00:00:00 | | 2013-07-04 | 597,100 | 5.83 | 6.34 | 5.56 | 6.34 | 00:00:00 | | 2013-07-05 | 616,600 | 6.35 | 6.42 | 5.89 | 5.92 | 00:00:00 | | 2013-07-08 | 289,900 | 6.00 | 6.03 | 5.71 | 5.80 | 00:00:00 | | 2013-07-09 | 191,100 | 5.83 | 6.10 | 5.82 | 6.08 | 00:00:00 | | 2013-07-10 | 99,700 | 6.08 | 6.09 | 5.88 | 5.95 | 00:00:00 | | 2013-07-11 | 257,200 | 6.05 | 6.18 | 6.04 | 6.10 | 00:00:00 | | 2013-07-12 | 118,300 | 6.15 | 6.16 | 5.94 | 5.97 | 00:00:00 | | 2013-07-15 | 296,700 | 6.15 | 6.30 | 6.09 | 6.29 | 00:00:00 | | 2013-07-16 | 276,500 | 6.30 | 6.48 | 6.30 | 6.45 | 00:00:00 | | 2013-07-17 | 263,600 | 6.49 | 6.50 | 6.20 | 6.35 | 00:00:00 | | 2013-07-18 | 192,200 | 6.36 | 6.52 | 6.31 | 6.43 | 00:00:00 | | 2013-07-19 | 140,200 | 6.42 | 6.62 | 6.39 | 6.53 | 00:00:00 | | 2013-07-22 | 193,300 | 6.58 | 6.65 | 6.50 | 6.54 | 00:00:00 | | 2013-07-23 | 128,700 | 6.58 | 6.68 | 6.56 | 6.66 | 00:00:00 | | 2013-07-24 | 307,500 | 6.67 | 6.88 | 6.65 | 6.80 | 00:00:00 | | 2013-07-25 | 298,400 | 6.78 | 6.79 | 6.53 | 6.76 | 00:00:00 | | 2013-07-26 | 184,700 | 6.84 | 6.84 | 6.60 | 6.66 | 00:00:00 | | 2013-07-29 | 276,200 | 6.57 | 6.60 | 6.43 | 6.55 | 00:00:00 | | 2013-07-30 | 115,400 | 6.52 | 6.55 | 6.43 | 6.45 | 00:00:00 | | 2013-07-31 | 96,500 | 6.43 | 6.44 | 6.38 | 6.41 | 00:00:00 | | 2013-08-01 | 134,100 | 6.45 | 6.74 | 6.43 | 6.73 | 00:00:00 | | 2013-08-02 | 181,500 | 6.77 | 6.85 | 6.75 | 6.80 | 00:00:00 | | 2013-08-05 | 133,000 | 6.83 | 6.85 | 6.61 | 6.63 | 00:00:00 | | 2013-08-06 | 129,400 | 6.68 | 6.68 | 6.43 | 6.50 | 00:00:00 | | 2013-08-07 | 118,800 | 6.45 | 6.67 | 6.45 | 6.67 | 00:00:00 | | 2013-08-08 | 956,200 | 6.75 | 7.74 | 6.75 | 7.68 | 00:00:00 | | 2013-08-09 | 730,200 | 7.68 | 8.15 | 7.68 | 7.89 | 00:00:00 | | 2013-08-12 | 321,200 | 7.91 | 8.10 | 7.74 | 8.05 | 00:00:00 | | 2013-08-13 | 319,200 | 8.11 | 8.19 | 7.97 | 8.02 | 00:00:00 | | 2013-08-14 | 178,400 | 8.04 | 8.04 | 7.90 | 7.94 | 00:00:00 | | 2013-08-15 | 303,700 | 7.94 | 8.15 | 7.93 | 8.04 | 00:00:00 | | 2013-08-16 | 202,400 | 8.06 | 8.27 | 8.01 | 8.22 | 00:00:00 | | 2013-08-19 | 279,100 | 8.25 | 8.32 | 8.12 | 8.12 | 00:00:00 | | 2013-08-20 | 517,200 | 8.06 | 8.07 | 7.77 | 7.90 | 00:00:00 | | 2013-08-21 | 202,700 | 7.89 | 8.18 | 7.87 | 8.12 | 00:00:00 | | 2013-08-22 | 468,100 | 8.10 | 8.63 | 8.10 | 8.62 | 00:00:00 | | 2013-08-23 | 642,300 | 8.79 | 8.95 | 8.69 | 8.82 | 00:00:00 | | 2013-08-26 | 250,100 | 8.84 | 8.95 | 8.78 | 8.93 | 00:00:00 | | 2013-08-27 | 1,063,400 | 8.91 | 8.97 | 8.30 | 8.32 | 00:00:00 | | 2013-08-28 | 558,400 | 8.24 | 8.79 | 8.15 | 8.76 | 00:00:00 | | 2013-08-29 | 335,200 | 8.72 | 8.90 | 8.69 | 8.70 | 00:00:00 | | 2013-08-30 | 332,800 | 8.79 | 8.86 | 8.74 | 8.78 | 00:00:00 | | 2013-09-02 | 325,200 | 8.95 | 9.00 | 8.87 | 8.92 | 00:00:00 | | 2013-09-03 | 291,100 | 8.93 | 8.96 | 8.69 | 8.74 | 00:00:00 | | 2013-09-04 | 181,800 | 8.78 | 8.82 | 8.69 | 8.70 | 00:00:00 | | 2013-09-05 | 251,400 | 8.74 | 8.80 | 8.55 | 8.61 | 00:00:00 | | 2013-09-06 | 282,600 | 8.62 | 8.82 | 8.45 | 8.76 | 00:00:00 | | 2013-09-09 | 186,300 | 8.82 | 8.87 | 8.81 | 8.86 | 00:00:00 | | 2013-09-10 | 347,100 | 8.89 | 9.12 | 8.88 | 9.10 | 00:00:00 | | 2013-09-11 | 442,200 | 9.15 | 9.49 | 9.09 | 9.39 | 00:00:00 | | 2013-09-12 | 381,800 | 9.40 | 9.56 | 9.37 | 9.50 | 00:00:00 | | 2013-09-13 | 197,000 | 9.45 | 9.56 | 9.39 | 9.42 | 00:00:00 | | 2013-09-16 | 379,300 | 9.50 | 9.62 | 9.50 | 9.54 | 00:00:00 | | 2013-09-17 | 233,000 | 9.55 | 9.55 | 9.26 | 9.46 | 00:00:00 | | 2013-09-18 | 149,100 | 9.47 | 9.48 | 9.32 | 9.42 | 00:00:00 | | 2013-09-19 | 405,100 | 9.65 | 9.70 | 9.54 | 9.60 | 00:00:00 | | 2013-09-20 | 276,600 | 9.50 | 9.59 | 9.43 | 9.52 | 00:00:00 | | 2013-09-23 | 109,300 | 9.51 | 9.60 | 9.45 | 9.53 | 00:00:00 | | 2013-09-24 | 186,200 | 9.52 | 9.53 | 9.25 | 9.35 | 00:00:00 | | 2013-09-25 | 712,100 | 9.31 | 9.31 | 8.68 | 8.78 | 00:00:00 | | 2013-09-26 | 450,400 | 8.74 | 8.85 | 8.48 | 8.85 | 00:00:00 | | 2013-09-27 | 154,900 | 8.90 | 8.90 | 8.65 | 8.70 | 00:00:00 | | 2013-09-30 | 186,500 | 8.55 | 8.55 | 8.40 | 8.49 | 00:00:00 | | 2013-10-01 | 195,600 | 8.52 | 8.84 | 8.49 | 8.82 | 00:00:00 | | 2013-10-02 | 260,600 | 8.79 | 9.01 | 8.72 | 8.95 | 00:00:00 | | 2013-10-03 | 53,600 | 8.96 | 8.96 | 8.70 | 8.73 | 00:00:00 | | 2013-10-04 | 204,900 | 8.74 | 9.13 | 8.74 | 9.11 | 00:00:00 | | 2013-10-07 | 114,200 | 9.09 | 9.09 | 8.85 | 8.90 | 00:00:00 | | 2013-10-08 | 190,500 | 8.80 | 8.86 | 8.70 | 8.74 | 00:00:00 | | 2013-10-09 | 154,800 | 8.70 | 8.92 | 8.70 | 8.87 | 00:00:00 | | 2013-10-10 | 386,100 | 8.90 | 9.41 | 8.88 | 9.36 | 00:00:00 | | 2013-10-11 | 283,200 | 9.41 | 9.50 | 9.15 | 9.29 | 00:00:00 | | 2013-10-14 | 286,900 | 9.15 | 9.24 | 9.12 | 9.21 | 00:00:00 | | 2013-10-15 | 201,000 | 9.22 | 9.49 | 9.22 | 9.45 | 00:00:00 | | 2013-10-16 | 627,900 | 9.43 | 9.80 | 9.43 | 9.75 | 00:00:00 | | 2013-10-17 | 324,600 | 9.74 | 9.76 | 9.51 | 9.61 | 00:00:00 | | 2013-10-18 | 217,300 | 9.77 | 9.87 | 9.76 | 9.80 | 00:00:00 | | 2013-10-21 | 164,800 | 9.84 | 9.90 | 9.77 | 9.78 | 00:00:00 | | 2013-10-22 | 184,500 | 9.84 | 9.91 | 9.65 | 9.73 | 00:00:00 | | 2013-10-23 | 308,500 | 9.73 | 9.73 | 9.33 | 9.35 | 00:00:00 | | 2013-10-24 | 174,800 | 9.43 | 9.71 | 9.43 | 9.68 | 00:00:00 | | 2013-10-25 | 54,800 | 9.70 | 9.72 | 9.53 | 9.57 | 00:00:00 | | 2013-10-28 | 177,700 | 9.62 | 9.64 | 9.37 | 9.38 | 00:00:00 | | 2013-10-29 | 167,900 | 9.37 | 9.60 | 9.21 | 9.56 | 00:00:00 | | 2013-10-30 | 95,000 | 9.63 | 9.71 | 9.60 | 9.61 | 00:00:00 | | 2013-10-31 | 124,000 | 9.40 | 9.60 | 9.34 | 9.45 | 00:00:00 | | 2013-11-01 | 39,000 | 9.48 | 9.51 | 9.39 | 9.48 | 00:00:00 | | 2013-11-04 | 159,900 | 9.55 | 9.60 | 9.37 | 9.39 | 00:00:00 | | 2013-11-05 | 110,400 | 9.39 | 9.45 | 9.21 | 9.31 | 00:00:00 | | 2013-11-06 | 116,800 | 9.35 | 9.38 | 9.27 | 9.37 | 00:00:00 | | 2013-11-07 | 1,384,700 | 9.61 | 10.50 | 9.60 | 10.21 | 00:00:00 | | 2013-11-08 | 413,500 | 10.15 | 10.49 | 10.12 | 10.47 | 00:00:00 | | 2013-11-11 | 287,900 | 10.48 | 10.50 | 10.32 | 10.38 | 00:00:00 | | 2013-11-12 | 110,800 | 10.35 | 10.42 | 10.24 | 10.27 | 00:00:00 | | 2013-11-13 | 235,400 | 10.26 | 10.28 | 9.91 | 10.11 | 00:00:00 | | 2013-11-14 | 179,800 | 10.16 | 10.31 | 9.93 | 9.95 | 00:00:00 | | 2013-11-15 | 92,200 | 9.97 | 10.06 | 9.93 | 9.99 | 00:00:00 | | 2013-11-18 | 115,700 | 10.05 | 10.20 | 9.94 | 10.10 | 00:00:00 | | 2013-11-19 | 105,600 | 10.08 | 10.15 | 9.97 | 9.99 | 00:00:00 | | 2013-11-20 | 120,400 | 10.04 | 10.12 | 9.85 | 9.96 | 00:00:00 | | 2013-11-21 | 213,700 | 9.86 | 10.34 | 9.76 | 10.31 | 00:00:00 | | 2013-11-22 | 113,500 | 10.32 | 10.35 | 10.23 | 10.23 | 00:00:00 | | 2013-11-25 | 168,800 | 10.32 | 10.45 | 10.32 | 10.39 | 00:00:00 | | 2013-11-26 | 209,600 | 10.37 | 10.54 | 10.37 | 10.45 | 00:00:00 | | 2013-11-27 | 173,200 | 10.44 | 10.65 | 10.44 | 10.61 | 00:00:00 | | 2013-11-28 | 248,000 | 10.65 | 10.89 | 10.65 | 10.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
