|
 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 | | 2014-10-30 | 120,500 | 11.62 | 11.79 | 11.20 | 11.76 | 00:00:00 | | 2014-10-31 | 160,500 | 11.90 | 12.13 | 11.75 | 12.00 | 00:00:00 | | 2014-11-03 | 90,300 | 12.00 | 12.28 | 11.94 | 12.22 | 00:00:00 | | 2014-11-04 | 60,600 | 12.20 | 12.26 | 11.73 | 11.92 | 00:00:00 | | 2014-11-05 | 86,600 | 11.93 | 12.10 | 11.80 | 12.00 | 00:00:00 | | 2014-11-06 | 259,600 | 12.22 | 12.45 | 11.85 | 12.18 | 00:00:00 | | 2014-11-07 | 67,200 | 12.24 | 12.25 | 11.87 | 11.98 | 00:00:00 | | 2014-11-10 | 65,200 | 11.93 | 12.00 | 11.65 | 11.75 | 00:00:00 | | 2014-11-11 | 54,200 | 11.74 | 11.85 | 11.57 | 11.69 | 00:00:00 | | 2014-11-12 | 54,900 | 11.69 | 11.71 | 11.30 | 11.42 | 00:00:00 | | 2014-11-13 | 42,500 | 11.53 | 11.53 | 11.20 | 11.33 | 00:00:00 | | 2014-11-14 | 34,200 | 11.34 | 11.51 | 11.31 | 11.39 | 00:00:00 | | 2014-11-17 | 89,500 | 11.35 | 11.70 | 11.22 | 11.70 | 00:00:00 | | 2014-11-18 | 55,800 | 11.69 | 11.81 | 11.60 | 11.69 | 00:00:00 | | 2014-11-19 | 38,500 | 11.67 | 11.87 | 11.67 | 11.77 | 00:00:00 | | 2014-11-20 | 81,300 | 11.79 | 11.80 | 11.40 | 11.66 | 00:00:00 | | 2014-11-21 | 83,200 | 11.66 | 11.97 | 11.66 | 11.85 | 00:00:00 | | 2014-11-24 | 83,800 | 11.88 | 12.07 | 11.88 | 11.88 | 00:00:00 | | 2014-11-25 | 147,500 | 11.97 | 12.27 | 11.97 | 12.14 | 00:00:00 | | 2014-11-26 | 72,500 | 12.17 | 12.32 | 12.15 | 12.23 | 00:00:00 | | 2014-11-27 | 50,700 | 12.27 | 12.35 | 12.23 | 12.30 | 00:00:00 | | 2014-11-28 | 64,700 | 12.27 | 12.36 | 12.22 | 12.27 | 00:00:00 | | 2014-12-01 | 50,200 | 12.20 | 12.25 | 11.93 | 12.06 | 00:00:00 | | 2014-12-02 | 39,800 | 12.03 | 12.19 | 11.95 | 12.09 | 00:00:00 | | 2014-12-03 | 45,500 | 12.03 | 12.19 | 12.03 | 12.15 | 00:00:00 | | 2014-12-04 | 229,000 | 12.16 | 12.19 | 11.70 | 11.86 | 00:00:00 | | 2014-12-05 | 106,600 | 11.90 | 12.20 | 11.88 | 12.10 | 00:00:00 | | 2014-12-08 | 87,300 | 12.20 | 12.31 | 12.07 | 12.12 | 00:00:00 | | 2014-12-09 | 99,000 | 12.07 | 12.07 | 11.76 | 11.93 | 00:00:00 | | 2014-12-10 | 124,100 | 11.88 | 11.91 | 11.55 | 11.64 | 00:00:00 | | 2014-12-11 | 79,300 | 11.58 | 11.73 | 11.48 | 11.60 | 00:00:00 | | 2014-12-12 | 139,900 | 11.36 | 11.50 | 11.28 | 11.42 | 00:00:00 | | 2014-12-15 | 162,500 | 11.31 | 11.40 | 10.85 | 11.02 | 00:00:00 | | 2014-12-16 | 144,500 | 10.98 | 11.14 | 10.60 | 10.98 | 00:00:00 | | 2014-12-17 | 81,500 | 10.99 | 11.01 | 10.70 | 10.91 | 00:00:00 | | 2014-12-18 | 68,600 | 11.02 | 11.16 | 10.91 | 11.00 | 00:00:00 | | 2014-12-19 | 116,400 | 11.08 | 11.10 | 10.80 | 10.89 | 00:00:00 | | 2014-12-22 | 87,600 | 10.92 | 11.08 | 10.92 | 11.02 | 00:00:00 | | 2014-12-23 | 36,200 | 11.02 | 11.10 | 10.94 | 11.05 | 00:00:00 | | 2014-12-24 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | | 2014-12-25 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | | 2014-12-26 | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 00:00:00 | | 2014-12-29 | 29,200 | 11.03 | 11.10 | 10.82 | 11.00 | 00:00:00 | | 2014-12-30 | 24,700 | 10.98 | 11.06 | 10.90 | 10.98 | 00:00:00 | | 2014-12-31 | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 00:00:00 | | 2015-01-01 | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 00:00:00 | | 2015-01-02 | 82,700 | 10.98 | 11.31 | 10.97 | 11.14 | 00:00:00 | | 2015-01-05 | 69,700 | 11.20 | 11.30 | 10.83 | 10.86 | 00:00:00 | | 2015-01-06 | 66,500 | 10.90 | 11.00 | 10.67 | 10.81 | 00:00:00 | | 2015-01-07 | 59,300 | 10.82 | 10.94 | 10.67 | 10.80 | 00:00:00 | | 2015-01-08 | 113,600 | 10.90 | 10.95 | 10.50 | 10.88 | 00:00:00 | | 2015-01-09 | 136,600 | 10.92 | 10.95 | 10.53 | 10.65 | 00:00:00 | | 2015-01-12 | 284,600 | 10.70 | 10.72 | 10.32 | 10.64 | 00:00:00 | | 2015-01-13 | 152,600 | 10.65 | 11.15 | 10.56 | 10.95 | 00:00:00 | | 2015-01-14 | 224,700 | 10.73 | 10.86 | 10.51 | 10.64 | 00:00:00 | | 2015-01-15 | 165,100 | 10.75 | 10.80 | 10.40 | 10.63 | 00:00:00 | | 2015-01-16 | 106,800 | 10.63 | 10.72 | 10.35 | 10.59 | 00:00:00 | | 2015-01-19 | 150,000 | 10.64 | 10.89 | 10.53 | 10.81 | 00:00:00 | | 2015-01-20 | 167,600 | 10.85 | 11.18 | 10.85 | 11.00 | 00:00:00 | | 2015-01-21 | 119,300 | 11.05 | 11.27 | 10.85 | 11.18 | 00:00:00 | | 2015-01-22 | 341,100 | 11.19 | 11.56 | 11.18 | 11.46 | 00:00:00 | | 2015-01-23 | 355,200 | 11.56 | 11.94 | 11.33 | 11.40 | 00:00:00 | | 2015-01-26 | 148,200 | 11.22 | 11.35 | 11.11 | 11.32 | 00:00:00 | | 2015-01-27 | 171,900 | 11.35 | 11.35 | 10.96 | 11.06 | 00:00:00 | | 2015-01-28 | 232,100 | 11.15 | 11.16 | 10.64 | 10.75 | 00:00:00 | | 2015-01-29 | 186,000 | 10.70 | 10.96 | 10.50 | 10.78 | 00:00:00 | | 2015-01-30 | 132,200 | 10.80 | 10.85 | 10.62 | 10.69 | 00:00:00 | | 2015-02-02 | 143,000 | 10.67 | 10.78 | 10.48 | 10.71 | 00:00:00 | | 2015-02-03 | 146,100 | 10.79 | 11.20 | 10.78 | 11.15 | 00:00:00 | | 2015-02-04 | 68,900 | 11.20 | 11.24 | 11.00 | 11.17 | 00:00:00 | | 2015-02-05 | 101,500 | 11.01 | 11.18 | 10.95 | 11.13 | 00:00:00 | | 2015-02-06 | 121,700 | 11.10 | 11.39 | 11.10 | 11.20 | 00:00:00 | | 2015-02-09 | 176,200 | 11.19 | 11.19 | 11.00 | 11.09 | 00:00:00 | | 2015-02-10 | 76,800 | 11.10 | 11.35 | 11.01 | 11.28 | 00:00:00 | | 2015-02-11 | 118,900 | 11.30 | 11.40 | 11.19 | 11.29 | 00:00:00 | | 2015-02-12 | 269,600 | 11.40 | 11.47 | 11.08 | 11.21 | 00:00:00 | | 2015-02-13 | 286,000 | 11.27 | 11.63 | 11.24 | 11.51 | 00:00:00 | | 2015-02-16 | 250,500 | 11.65 | 11.89 | 11.41 | 11.42 | 00:00:00 | | 2015-02-17 | 123,700 | 11.41 | 11.72 | 11.41 | 11.66 | 00:00:00 | | 2015-02-18 | 157,600 | 11.70 | 11.93 | 11.70 | 11.84 | 00:00:00 | | 2015-02-19 | 110,300 | 11.85 | 11.90 | 11.65 | 11.73 | 00:00:00 | | 2015-02-20 | 185,800 | 11.75 | 12.06 | 11.70 | 12.03 | 00:00:00 | | 2015-02-23 | 230,000 | 12.10 | 12.25 | 11.98 | 12.10 | 00:00:00 | | 2015-02-24 | 156,900 | 12.05 | 12.23 | 12.04 | 12.10 | 00:00:00 | | 2015-02-25 | 214,100 | 12.11 | 12.17 | 11.84 | 11.92 | 00:00:00 | | 2015-02-26 | 99,200 | 11.89 | 12.09 | 11.80 | 11.97 | 00:00:00 | | 2015-02-27 | 141,100 | 12.00 | 12.12 | 12.00 | 12.05 | 00:00:00 | | 2015-03-02 | 98,900 | 12.02 | 12.13 | 11.95 | 12.00 | 00:00:00 | | 2015-03-03 | 85,500 | 12.02 | 12.06 | 11.75 | 11.77 | 00:00:00 | | 2015-03-04 | 132,400 | 11.83 | 11.91 | 11.68 | 11.78 | 00:00:00 | | 2015-03-05 | 94,800 | 11.85 | 11.85 | 11.70 | 11.79 | 00:00:00 | | 2015-03-06 | 107,400 | 11.74 | 11.98 | 11.64 | 11.78 | 00:00:00 | | 2015-03-09 | 134,600 | 11.81 | 12.02 | 11.81 | 11.85 | 00:00:00 | | 2015-03-10 | 72,800 | 11.86 | 11.91 | 11.73 | 11.74 | 00:00:00 | | 2015-03-11 | 100,100 | 11.73 | 12.00 | 11.73 | 11.99 | 00:00:00 | | 2015-03-12 | 96,900 | 12.01 | 12.13 | 11.65 | 12.00 | 00:00:00 | | 2015-03-13 | 407,700 | 12.05 | 12.64 | 12.02 | 12.52 | 00:00:00 | | 2015-03-16 | 626,200 | 12.56 | 12.92 | 12.56 | 12.85 | 00:00:00 | | 2015-03-17 | 147,400 | 12.75 | 12.83 | 12.42 | 12.53 | 00:00:00 | | 2015-03-18 | 135,500 | 12.60 | 12.62 | 12.25 | 12.42 | 00:00:00 | | 2015-03-19 | 120,100 | 12.40 | 12.55 | 12.31 | 12.46 | 00:00:00 | | 2015-03-20 | 63,700 | 12.47 | 12.67 | 12.44 | 12.60 | 00:00:00 | | 2015-03-23 | 105,300 | 12.54 | 12.79 | 12.52 | 12.63 | 00:00:00 | | 2015-03-24 | 230,900 | 12.69 | 13.07 | 12.62 | 12.90 | 00:00:00 | | 2015-03-25 | 116,200 | 12.91 | 13.14 | 12.86 | 12.92 | 00:00:00 | | 2015-03-26 | 127,200 | 12.85 | 12.85 | 12.57 | 12.85 | 00:00:00 | | 2015-03-27 | 74,000 | 12.82 | 13.02 | 12.78 | 12.81 | 00:00:00 | | 2015-03-30 | 114,200 | 12.82 | 13.03 | 12.79 | 12.95 | 00:00:00 | | 2015-03-31 | 108,700 | 12.96 | 13.05 | 12.80 | 12.83 | 00:00:00 | | 2015-04-01 | 149,900 | 12.85 | 13.15 | 12.77 | 13.05 | 00:00:00 | | 2015-04-02 | 63,000 | 13.05 | 13.19 | 13.03 | 13.05 | 00:00:00 | | 2015-04-03 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2015-04-06 | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 00:00:00 | | 2015-04-07 | 105,400 | 13.18 | 13.27 | 13.16 | 13.27 | 00:00:00 | | 2015-04-08 | 87,500 | 13.20 | 13.38 | 13.20 | 13.27 | 00:00:00 | | 2015-04-09 | 92,800 | 13.29 | 13.35 | 13.10 | 13.23 | 00:00:00 | | 2015-04-10 | 154,600 | 13.27 | 13.34 | 13.12 | 13.17 | 00:00:00 | | 2015-04-13 | 90,100 | 13.15 | 13.34 | 13.15 | 13.23 | 00:00:00 | | 2015-04-14 | 138,100 | 13.23 | 13.38 | 12.93 | 13.07 | 00:00:00 | | 2015-04-15 | 75,600 | 13.09 | 13.13 | 12.95 | 13.01 | 00:00:00 | | 2015-04-16 | 169,100 | 13.03 | 13.06 | 12.53 | 12.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
