|
 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 | | 2015-04-16 | 169,100 | 13.03 | 13.06 | 12.53 | 12.58 | 00:00:00 | | 2015-04-17 | 191,800 | 12.62 | 12.62 | 12.07 | 12.25 | 00:00:00 | | 2015-04-20 | 48,400 | 12.22 | 12.61 | 12.22 | 12.61 | 00:00:00 | | 2015-04-21 | 49,000 | 12.62 | 12.76 | 12.33 | 12.40 | 00:00:00 | | 2015-04-22 | 58,100 | 12.40 | 12.73 | 12.40 | 12.70 | 00:00:00 | | 2015-04-23 | 61,900 | 12.71 | 12.75 | 12.50 | 12.68 | 00:00:00 | | 2015-04-24 | 42,500 | 12.68 | 12.91 | 12.68 | 12.77 | 00:00:00 | | 2015-04-27 | 656,500 | 12.81 | 12.94 | 12.36 | 12.40 | 00:00:00 | | 2015-04-28 | 669,800 | 12.51 | 12.58 | 12.12 | 12.20 | 00:00:00 | | 2015-04-29 | 141,300 | 12.19 | 12.32 | 11.99 | 12.08 | 00:00:00 | | 2015-04-30 | 80,200 | 12.15 | 12.25 | 11.98 | 12.10 | 00:00:00 | | 2015-05-01 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2015-05-04 | 43,700 | 12.25 | 12.26 | 12.03 | 12.16 | 00:00:00 | | 2015-05-05 | 94,000 | 12.11 | 12.26 | 11.77 | 11.82 | 00:00:00 | | 2015-05-06 | 30,600 | 11.78 | 11.96 | 11.74 | 11.83 | 00:00:00 | | 2015-05-07 | 30,600 | 11.92 | 12.24 | 11.80 | 12.21 | 00:00:00 | | 2015-05-08 | 45,600 | 12.46 | 12.50 | 12.20 | 12.24 | 00:00:00 | | 2015-05-11 | 74,100 | 12.33 | 12.46 | 12.31 | 12.34 | 00:00:00 | | 2015-05-12 | 17,400 | 12.35 | 12.41 | 12.15 | 12.35 | 00:00:00 | | 2015-05-13 | 76,100 | 12.40 | 12.77 | 12.39 | 12.55 | 00:00:00 | | 2015-05-14 | 17,900 | 12.55 | 12.75 | 12.49 | 12.71 | 00:00:00 | | 2015-05-15 | 33,500 | 12.64 | 12.73 | 12.50 | 12.52 | 00:00:00 | | 2015-05-18 | 43,200 | 12.50 | 12.57 | 12.30 | 12.45 | 00:00:00 | | 2015-05-19 | 63,400 | 12.48 | 12.76 | 12.48 | 12.55 | 00:00:00 | | 2015-05-20 | 42,500 | 12.50 | 12.69 | 12.50 | 12.64 | 00:00:00 | | 2015-05-21 | 17,600 | 12.59 | 12.62 | 12.44 | 12.55 | 00:00:00 | | 2015-05-22 | 24,400 | 12.54 | 12.61 | 12.44 | 12.48 | 00:00:00 | | 2015-05-25 | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 00:00:00 | | 2015-05-26 | 86,600 | 12.45 | 12.54 | 12.14 | 12.16 | 00:00:00 | | 2015-05-27 | 5,200 | 12.32 | 12.41 | 12.32 | 12.37 | 00:00:00 | | 2015-05-28 | 27,800 | 12.41 | 12.50 | 12.19 | 12.23 | 00:00:00 | | 2015-05-29 | 77,100 | 12.26 | 12.31 | 12.10 | 12.13 | 00:00:00 | | 2015-06-01 | 32,100 | 12.15 | 12.18 | 11.99 | 12.05 | 00:00:00 | | 2015-06-02 | 18,900 | 12.08 | 12.31 | 12.01 | 12.13 | 00:00:00 | | 2015-06-03 | 28,200 | 12.15 | 12.40 | 12.15 | 12.32 | 00:00:00 | | 2015-06-04 | 14,800 | 12.29 | 12.35 | 12.13 | 12.20 | 00:00:00 | | 2015-06-05 | 51,500 | 12.10 | 12.17 | 11.88 | 11.95 | 00:00:00 | | 2015-06-08 | 68,300 | 11.97 | 12.10 | 11.73 | 11.73 | 00:00:00 | | 2015-06-09 | 81,900 | 11.80 | 11.84 | 11.55 | 11.79 | 00:00:00 | | 2015-06-10 | 21,600 | 11.72 | 11.94 | 11.70 | 11.94 | 00:00:00 | | 2015-06-11 | 28,000 | 11.91 | 12.00 | 11.80 | 11.86 | 00:00:00 | | 2015-06-12 | 39,400 | 11.81 | 11.89 | 11.58 | 11.71 | 00:00:00 | | 2015-06-15 | 82,200 | 11.65 | 11.65 | 11.38 | 11.45 | 00:00:00 | | 2015-06-16 | 53,400 | 11.40 | 11.55 | 11.18 | 11.50 | 00:00:00 | | 2015-06-17 | 23,200 | 11.49 | 11.58 | 11.39 | 11.40 | 00:00:00 | | 2015-06-18 | 24,700 | 11.37 | 11.63 | 11.25 | 11.51 | 00:00:00 | | 2015-06-19 | 37,100 | 11.50 | 11.68 | 11.50 | 11.62 | 00:00:00 | | 2015-06-22 | 114,900 | 11.74 | 12.09 | 11.74 | 11.98 | 00:00:00 | | 2015-06-23 | 61,900 | 12.10 | 12.24 | 12.02 | 12.13 | 00:00:00 | | 2015-06-24 | 26,900 | 12.11 | 12.18 | 11.89 | 11.91 | 00:00:00 | | 2015-06-25 | 32,900 | 11.91 | 12.17 | 11.91 | 12.00 | 00:00:00 | | 2015-06-26 | 64,200 | 12.05 | 12.24 | 11.92 | 12.12 | 00:00:00 | | 2015-06-29 | 283,900 | 11.30 | 11.74 | 11.17 | 11.51 | 00:00:00 | | 2015-06-30 | 51,800 | 11.48 | 11.75 | 11.45 | 11.52 | 00:00:00 | | 2015-07-01 | 35,100 | 11.60 | 11.85 | 11.50 | 11.75 | 00:00:00 | | 2015-07-02 | 25,900 | 11.72 | 11.83 | 11.65 | 11.65 | 00:00:00 | | 2015-07-03 | 30,800 | 11.73 | 11.73 | 11.57 | 11.65 | 00:00:00 | | 2015-07-06 | 132,700 | 11.47 | 11.52 | 11.14 | 11.20 | 00:00:00 | | 2015-07-07 | 178,100 | 11.30 | 11.33 | 10.79 | 11.00 | 00:00:00 | | 2015-07-08 | 71,900 | 10.98 | 10.98 | 10.80 | 10.91 | 00:00:00 | | 2015-07-09 | 62,500 | 10.92 | 11.15 | 10.92 | 11.08 | 00:00:00 | | 2015-07-10 | 113,900 | 11.35 | 11.44 | 11.28 | 11.38 | 00:00:00 | | 2015-07-13 | 147,700 | 11.44 | 11.72 | 11.36 | 11.65 | 00:00:00 | | 2015-07-14 | 57,400 | 11.70 | 11.70 | 11.51 | 11.60 | 00:00:00 | | 2015-07-15 | 73,800 | 11.70 | 11.90 | 11.66 | 11.80 | 00:00:00 | | 2015-07-16 | 195,600 | 11.92 | 12.12 | 11.92 | 12.05 | 00:00:00 | | 2015-07-17 | 50,900 | 12.00 | 12.09 | 11.94 | 11.97 | 00:00:00 | | 2015-07-20 | 67,200 | 12.01 | 12.30 | 12.00 | 12.17 | 00:00:00 | | 2015-07-21 | 22,900 | 12.19 | 12.21 | 11.97 | 12.04 | 00:00:00 | | 2015-07-22 | 32,800 | 12.00 | 12.14 | 11.95 | 12.01 | 00:00:00 | | 2015-07-23 | 30,000 | 12.06 | 12.15 | 12.06 | 12.06 | 00:00:00 | | 2015-07-24 | 18,700 | 12.09 | 12.11 | 11.95 | 11.97 | 00:00:00 | | 2015-07-27 | 70,400 | 11.94 | 11.96 | 11.55 | 11.62 | 00:00:00 | | 2015-07-28 | 30,500 | 11.68 | 11.81 | 11.61 | 11.76 | 00:00:00 | | 2015-07-29 | 19,800 | 11.74 | 11.81 | 11.60 | 11.66 | 00:00:00 | | 2015-07-30 | 53,700 | 11.75 | 11.84 | 11.66 | 11.73 | 00:00:00 | | 2015-07-31 | 52,800 | 11.72 | 11.85 | 11.68 | 11.81 | 00:00:00 | | 2015-08-03 | 173,500 | 11.94 | 12.20 | 11.93 | 12.08 | 00:00:00 | | 2015-08-04 | 76,500 | 12.08 | 12.08 | 11.80 | 11.91 | 00:00:00 | | 2015-08-05 | 27,400 | 11.96 | 12.03 | 11.88 | 11.90 | 00:00:00 | | 2015-08-06 | 41,700 | 11.85 | 11.89 | 11.65 | 11.66 | 00:00:00 | | 2015-08-07 | 53,200 | 11.71 | 11.73 | 11.49 | 11.53 | 00:00:00 | | 2015-08-10 | 58,600 | 11.61 | 11.70 | 11.45 | 11.66 | 00:00:00 | | 2015-08-11 | 58,500 | 11.63 | 11.69 | 11.48 | 11.53 | 00:00:00 | | 2015-08-12 | 126,100 | 11.45 | 11.45 | 11.07 | 11.24 | 00:00:00 | | 2015-08-13 | 73,400 | 11.30 | 11.38 | 11.20 | 11.30 | 00:00:00 | | 2015-08-14 | 75,200 | 11.23 | 11.27 | 10.94 | 11.05 | 00:00:00 | | 2015-08-17 | 67,700 | 11.10 | 11.12 | 10.90 | 11.06 | 00:00:00 | | 2015-08-18 | 54,700 | 11.02 | 11.06 | 10.93 | 10.99 | 00:00:00 | | 2015-08-19 | 62,200 | 10.99 | 11.05 | 10.84 | 10.87 | 00:00:00 | | 2015-08-20 | 121,900 | 10.89 | 10.89 | 10.40 | 10.43 | 00:00:00 | | 2015-08-21 | 120,800 | 10.16 | 10.48 | 10.10 | 10.14 | 00:00:00 | | 2015-08-24 | 405,900 | 9.77 | 9.98 | 9.28 | 9.72 | 00:00:00 | | 2015-08-25 | 249,900 | 9.62 | 10.12 | 9.62 | 10.07 | 00:00:00 | | 2015-08-26 | 129,200 | 9.98 | 10.10 | 9.85 | 9.98 | 00:00:00 | | 2015-08-27 | 117,200 | 10.20 | 10.32 | 10.15 | 10.29 | 00:00:00 | | 2015-08-28 | 53,300 | 10.22 | 10.28 | 10.03 | 10.14 | 00:00:00 | | 2015-08-31 | 108,100 | 10.04 | 10.05 | 9.88 | 10.02 | 00:00:00 | | 2015-09-01 | 66,300 | 9.80 | 9.90 | 9.68 | 9.76 | 00:00:00 | | 2015-09-02 | 50,900 | 9.78 | 9.88 | 9.67 | 9.83 | 00:00:00 | | 2015-09-03 | 63,400 | 9.85 | 10.09 | 9.84 | 10.02 | 00:00:00 | | 2015-09-04 | 55,300 | 9.91 | 9.98 | 9.62 | 9.62 | 00:00:00 | | 2015-09-07 | 67,400 | 9.77 | 9.90 | 9.63 | 9.76 | 00:00:00 | | 2015-09-08 | 95,600 | 9.88 | 10.43 | 9.86 | 10.33 | 00:00:00 | | 2015-09-09 | 82,500 | 10.50 | 10.71 | 10.22 | 10.22 | 00:00:00 | | 2015-09-10 | 54,200 | 10.21 | 10.26 | 10.12 | 10.22 | 00:00:00 | | 2015-09-11 | 33,200 | 10.20 | 10.33 | 10.08 | 10.18 | 00:00:00 | | 2015-09-14 | 19,700 | 10.23 | 10.24 | 10.00 | 10.15 | 00:00:00 | | 2015-09-15 | 75,800 | 10.02 | 10.18 | 9.90 | 10.16 | 00:00:00 | | 2015-09-16 | 45,700 | 10.18 | 10.26 | 9.98 | 10.04 | 00:00:00 | | 2015-09-17 | 30,300 | 10.11 | 10.12 | 10.00 | 10.12 | 00:00:00 | | 2015-09-18 | 101,100 | 10.09 | 10.10 | 9.68 | 9.74 | 00:00:00 | | 2015-09-21 | 49,000 | 9.75 | 9.84 | 9.69 | 9.75 | 00:00:00 | | 2015-09-22 | 104,400 | 9.79 | 9.84 | 9.41 | 9.52 | 00:00:00 | | 2015-09-23 | 98,900 | 9.37 | 9.57 | 9.37 | 9.41 | 00:00:00 | | 2015-09-24 | 181,200 | 9.43 | 9.48 | 9.21 | 9.30 | 00:00:00 | | 2015-09-25 | 67,200 | 9.41 | 9.60 | 9.41 | 9.60 | 00:00:00 | | 2015-09-28 | 54,800 | 9.48 | 9.52 | 9.23 | 9.30 | 00:00:00 | | 2015-09-29 | 59,400 | 9.22 | 9.33 | 9.07 | 9.29 | 00:00:00 | | 2015-09-30 | 42,400 | 9.45 | 9.51 | 9.39 | 9.41 | 00:00:00 | | 2015-10-01 | 42,300 | 9.52 | 9.55 | 9.26 | 9.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
