|
 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 | | 2014-05-15 | 214,800 | 11.60 | 11.85 | 11.10 | 11.24 | 00:00:00 | | 2014-05-16 | 283,400 | 11.25 | 11.27 | 10.90 | 11.27 | 00:00:00 | | 2014-05-19 | 168,300 | 11.20 | 11.21 | 10.67 | 10.96 | 00:00:00 | | 2014-05-20 | 155,200 | 11.01 | 11.17 | 10.92 | 11.09 | 00:00:00 | | 2014-05-21 | 121,800 | 11.14 | 11.40 | 10.94 | 11.37 | 00:00:00 | | 2014-05-22 | 156,800 | 11.55 | 11.69 | 11.38 | 11.40 | 00:00:00 | | 2014-05-23 | 59,800 | 11.45 | 11.54 | 11.38 | 11.44 | 00:00:00 | | 2014-05-26 | 125,500 | 11.55 | 11.88 | 11.55 | 11.85 | 00:00:00 | | 2014-05-27 | 147,400 | 11.85 | 11.99 | 11.82 | 11.93 | 00:00:00 | | 2014-05-28 | 108,200 | 11.96 | 12.03 | 11.93 | 11.96 | 00:00:00 | | 2014-05-29 | 83,200 | 11.84 | 11.86 | 11.60 | 11.75 | 00:00:00 | | 2014-05-30 | 86,900 | 11.70 | 11.75 | 11.57 | 11.62 | 00:00:00 | | 2014-06-02 | 112,400 | 11.76 | 11.78 | 11.63 | 11.72 | 00:00:00 | | 2014-06-03 | 198,200 | 11.75 | 11.75 | 11.20 | 11.31 | 00:00:00 | | 2014-06-04 | 80,200 | 11.33 | 11.47 | 11.25 | 11.46 | 00:00:00 | | 2014-06-05 | 251,200 | 11.49 | 11.98 | 11.42 | 11.78 | 00:00:00 | | 2014-06-06 | 259,000 | 11.87 | 12.37 | 11.87 | 12.31 | 00:00:00 | | 2014-06-09 | 99,600 | 12.40 | 12.55 | 12.29 | 12.51 | 00:00:00 | | 2014-06-10 | 106,500 | 12.51 | 12.53 | 12.38 | 12.50 | 00:00:00 | | 2014-06-11 | 105,700 | 12.47 | 12.67 | 12.36 | 12.38 | 00:00:00 | | 2014-06-12 | 93,800 | 12.35 | 12.52 | 12.33 | 12.46 | 00:00:00 | | 2014-06-13 | 120,900 | 12.43 | 12.56 | 12.27 | 12.44 | 00:00:00 | | 2014-06-16 | 118,500 | 12.40 | 12.56 | 12.37 | 12.45 | 00:00:00 | | 2014-06-17 | 72,100 | 12.42 | 12.53 | 12.40 | 12.44 | 00:00:00 | | 2014-06-18 | 42,600 | 12.45 | 12.48 | 12.37 | 12.41 | 00:00:00 | | 2014-06-19 | 59,000 | 12.44 | 12.59 | 12.40 | 12.44 | 00:00:00 | | 2014-06-20 | 237,900 | 12.39 | 12.40 | 11.95 | 11.99 | 00:00:00 | | 2014-06-23 | 99,800 | 12.10 | 12.10 | 11.62 | 11.73 | 00:00:00 | | 2014-06-24 | 74,900 | 11.64 | 11.76 | 11.57 | 11.69 | 00:00:00 | | 2014-06-25 | 91,100 | 11.55 | 11.84 | 11.41 | 11.84 | 00:00:00 | | 2014-06-26 | 64,000 | 11.88 | 11.90 | 11.43 | 11.56 | 00:00:00 | | 2014-06-27 | 71,700 | 11.62 | 11.78 | 11.49 | 11.63 | 00:00:00 | | 2014-06-30 | 108,400 | 11.66 | 11.71 | 11.37 | 11.44 | 00:00:00 | | 2014-07-01 | 36,300 | 11.49 | 11.63 | 11.36 | 11.58 | 00:00:00 | | 2014-07-02 | 21,600 | 11.56 | 11.66 | 11.52 | 11.63 | 00:00:00 | | 2014-07-03 | 51,600 | 11.65 | 11.87 | 11.59 | 11.84 | 00:00:00 | | 2014-07-04 | 36,100 | 11.84 | 11.84 | 11.54 | 11.65 | 00:00:00 | | 2014-07-07 | 47,000 | 11.60 | 11.65 | 11.45 | 11.48 | 00:00:00 | | 2014-07-08 | 325,500 | 11.49 | 11.49 | 10.80 | 10.90 | 00:00:00 | | 2014-07-09 | 100,100 | 10.87 | 11.08 | 10.83 | 11.07 | 00:00:00 | | 2014-07-10 | 204,600 | 11.08 | 11.08 | 10.57 | 10.85 | 00:00:00 | | 2014-07-11 | 58,200 | 10.83 | 10.98 | 10.70 | 10.82 | 00:00:00 | | 2014-07-14 | 80,100 | 10.85 | 11.03 | 10.74 | 11.03 | 00:00:00 | | 2014-07-15 | 54,100 | 10.97 | 10.98 | 10.69 | 10.83 | 00:00:00 | | 2014-07-16 | 49,000 | 10.80 | 11.07 | 10.77 | 10.98 | 00:00:00 | | 2014-07-17 | 34,500 | 10.96 | 10.98 | 10.85 | 10.95 | 00:00:00 | | 2014-07-18 | 43,600 | 10.77 | 10.98 | 10.77 | 10.94 | 00:00:00 | | 2014-07-21 | 56,100 | 10.95 | 10.95 | 10.68 | 10.74 | 00:00:00 | | 2014-07-22 | 60,300 | 10.76 | 10.94 | 10.72 | 10.79 | 00:00:00 | | 2014-07-23 | 38,700 | 10.76 | 11.02 | 10.72 | 10.89 | 00:00:00 | | 2014-07-24 | 75,900 | 10.88 | 11.30 | 10.78 | 11.11 | 00:00:00 | | 2014-07-25 | 109,200 | 11.15 | 11.73 | 11.12 | 11.23 | 00:00:00 | | 2014-07-28 | 46,900 | 11.30 | 11.38 | 11.07 | 11.20 | 00:00:00 | | 2014-07-29 | 35,400 | 11.24 | 11.24 | 11.04 | 11.14 | 00:00:00 | | 2014-07-30 | 38,100 | 11.12 | 11.30 | 11.10 | 11.15 | 00:00:00 | | 2014-07-31 | 85,700 | 11.12 | 11.12 | 10.78 | 10.82 | 00:00:00 | | 2014-08-01 | 166,800 | 10.73 | 10.80 | 10.40 | 10.54 | 00:00:00 | | 2014-08-04 | 70,800 | 10.59 | 10.76 | 10.51 | 10.66 | 00:00:00 | | 2014-08-05 | 98,300 | 10.74 | 10.74 | 10.36 | 10.44 | 00:00:00 | | 2014-08-06 | 123,700 | 10.35 | 10.50 | 10.22 | 10.38 | 00:00:00 | | 2014-08-07 | 323,600 | 10.48 | 10.86 | 10.39 | 10.41 | 00:00:00 | | 2014-08-08 | 147,800 | 10.29 | 10.44 | 10.16 | 10.36 | 00:00:00 | | 2014-08-11 | 47,000 | 10.46 | 10.53 | 10.34 | 10.41 | 00:00:00 | | 2014-08-12 | 61,600 | 10.40 | 10.77 | 10.38 | 10.62 | 00:00:00 | | 2014-08-13 | 39,900 | 10.64 | 10.86 | 10.64 | 10.78 | 00:00:00 | | 2014-08-14 | 36,900 | 10.83 | 10.86 | 10.63 | 10.75 | 00:00:00 | | 2014-08-15 | 89,700 | 10.80 | 10.95 | 10.59 | 10.70 | 00:00:00 | | 2014-08-18 | 86,100 | 10.83 | 10.89 | 10.72 | 10.87 | 00:00:00 | | 2014-08-19 | 90,700 | 10.82 | 11.00 | 10.82 | 11.00 | 00:00:00 | | 2014-08-20 | 23,300 | 10.98 | 10.98 | 10.85 | 10.93 | 00:00:00 | | 2014-08-21 | 102,400 | 10.95 | 11.06 | 10.77 | 11.06 | 00:00:00 | | 2014-08-22 | 108,200 | 11.09 | 11.27 | 10.93 | 11.06 | 00:00:00 | | 2014-08-25 | 72,300 | 11.15 | 11.24 | 11.11 | 11.17 | 00:00:00 | | 2014-08-26 | 70,400 | 11.20 | 11.48 | 11.17 | 11.42 | 00:00:00 | | 2014-08-27 | 93,000 | 11.46 | 11.73 | 11.45 | 11.68 | 00:00:00 | | 2014-08-28 | 122,400 | 11.72 | 11.75 | 11.41 | 11.41 | 00:00:00 | | 2014-08-29 | 58,700 | 11.37 | 11.57 | 11.37 | 11.51 | 00:00:00 | | 2014-09-01 | 45,300 | 11.50 | 11.60 | 11.31 | 11.42 | 00:00:00 | | 2014-09-02 | 57,900 | 11.43 | 11.63 | 11.43 | 11.55 | 00:00:00 | | 2014-09-03 | 136,900 | 11.57 | 11.92 | 11.57 | 11.82 | 00:00:00 | | 2014-09-04 | 330,600 | 11.83 | 12.49 | 11.81 | 12.37 | 00:00:00 | | 2014-09-05 | 308,100 | 12.38 | 12.70 | 12.30 | 12.62 | 00:00:00 | | 2014-09-08 | 156,700 | 12.70 | 12.88 | 12.60 | 12.75 | 00:00:00 | | 2014-09-09 | 161,900 | 12.68 | 12.89 | 12.47 | 12.49 | 00:00:00 | | 2014-09-10 | 81,000 | 12.36 | 12.74 | 12.36 | 12.74 | 00:00:00 | | 2014-09-11 | 80,800 | 12.73 | 12.80 | 12.59 | 12.63 | 00:00:00 | | 2014-09-12 | 97,200 | 12.70 | 12.70 | 12.58 | 12.62 | 00:00:00 | | 2014-09-15 | 72,800 | 12.49 | 12.60 | 12.43 | 12.50 | 00:00:00 | | 2014-09-16 | 51,700 | 12.55 | 12.71 | 12.46 | 12.71 | 00:00:00 | | 2014-09-17 | 41,000 | 12.67 | 12.71 | 12.63 | 12.67 | 00:00:00 | | 2014-09-18 | 94,600 | 12.64 | 12.85 | 12.64 | 12.73 | 00:00:00 | | 2014-09-19 | 163,000 | 12.87 | 12.98 | 12.82 | 12.84 | 00:00:00 | | 2014-09-22 | 94,800 | 12.84 | 12.84 | 12.36 | 12.40 | 00:00:00 | | 2014-09-23 | 82,100 | 12.41 | 12.47 | 12.16 | 12.20 | 00:00:00 | | 2014-09-24 | 132,800 | 12.19 | 12.27 | 11.98 | 12.21 | 00:00:00 | | 2014-09-25 | 88,300 | 12.22 | 12.45 | 12.05 | 12.11 | 00:00:00 | | 2014-09-26 | 44,200 | 12.08 | 12.25 | 12.08 | 12.23 | 00:00:00 | | 2014-09-29 | 143,100 | 12.11 | 12.11 | 11.59 | 11.70 | 00:00:00 | | 2014-09-30 | 62,600 | 11.71 | 11.91 | 11.68 | 11.80 | 00:00:00 | | 2014-10-01 | 29,800 | 11.84 | 11.99 | 11.70 | 11.70 | 00:00:00 | | 2014-10-02 | 132,100 | 11.67 | 11.75 | 11.11 | 11.28 | 00:00:00 | | 2014-10-03 | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 00:00:00 | | 2014-10-06 | 158,100 | 11.49 | 11.49 | 11.29 | 11.34 | 00:00:00 | | 2014-10-07 | 135,300 | 11.25 | 11.26 | 10.95 | 11.02 | 00:00:00 | | 2014-10-08 | 119,400 | 10.90 | 11.02 | 10.79 | 10.93 | 00:00:00 | | 2014-10-09 | 107,800 | 11.07 | 11.08 | 10.61 | 10.70 | 00:00:00 | | 2014-10-10 | 110,500 | 10.62 | 10.90 | 10.57 | 10.79 | 00:00:00 | | 2014-10-13 | 126,800 | 10.57 | 11.08 | 10.52 | 10.96 | 00:00:00 | | 2014-10-14 | 100,000 | 10.84 | 11.00 | 10.69 | 10.92 | 00:00:00 | | 2014-10-15 | 176,000 | 10.92 | 10.97 | 10.26 | 10.45 | 00:00:00 | | 2014-10-16 | 231,600 | 10.45 | 10.56 | 9.92 | 10.32 | 00:00:00 | | 2014-10-17 | 134,900 | 10.25 | 10.79 | 10.25 | 10.74 | 00:00:00 | | 2014-10-20 | 85,600 | 10.79 | 10.92 | 10.56 | 10.84 | 00:00:00 | | 2014-10-21 | 147,900 | 10.81 | 11.44 | 10.77 | 11.32 | 00:00:00 | | 2014-10-22 | 88,100 | 11.42 | 11.54 | 11.32 | 11.38 | 00:00:00 | | 2014-10-23 | 88,000 | 11.39 | 11.76 | 11.33 | 11.66 | 00:00:00 | | 2014-10-24 | 71,800 | 11.66 | 11.80 | 11.62 | 11.76 | 00:00:00 | | 2014-10-27 | 336,700 | 11.95 | 12.75 | 11.62 | 11.77 | 00:00:00 | | 2014-10-28 | 84,200 | 11.83 | 12.07 | 11.83 | 12.02 | 00:00:00 | | 2014-10-29 | 106,100 | 12.00 | 12.17 | 11.54 | 11.57 | 00:00:00 | | 2014-10-30 | 120,500 | 11.62 | 11.79 | 11.20 | 11.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
