|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-02-16 | 93,300 | 7.72 | 7.72 | 7.48 | 7.53 | 00:00:00 | 2017-02-17 | 99,700 | 7.50 | 7.50 | 7.31 | 7.40 | 00:00:00 | 2017-02-20 | 54,300 | 7.47 | 7.56 | 7.40 | 7.46 | 00:00:00 | 2017-02-21 | 77,100 | 7.47 | 7.48 | 7.33 | 7.42 | 00:00:00 | 2017-02-22 | 110,900 | 7.41 | 7.50 | 7.32 | 7.38 | 00:00:00 | 2017-02-23 | 105,500 | 7.34 | 7.40 | 7.28 | 7.30 | 00:00:00 | 2017-02-24 | 214,200 | 7.34 | 7.34 | 6.97 | 7.10 | 00:00:00 | 2017-02-27 | 78,200 | 7.10 | 7.18 | 7.07 | 7.16 | 00:00:00 | 2017-02-28 | 48,100 | 7.16 | 7.22 | 7.10 | 7.20 | 00:00:00 | 2017-03-01 | 113,500 | 7.23 | 7.50 | 7.20 | 7.49 | 00:00:00 | 2017-03-02 | 170,900 | 7.47 | 7.63 | 7.43 | 7.44 | 00:00:00 | 2017-03-03 | 217,300 | 7.43 | 7.82 | 7.42 | 7.78 | 00:00:00 | 2017-03-06 | 148,400 | 7.70 | 7.85 | 7.64 | 7.73 | 00:00:00 | 2017-03-07 | 47,400 | 7.75 | 7.76 | 7.62 | 7.66 | 00:00:00 | 2017-03-08 | 72,700 | 7.66 | 7.84 | 7.61 | 7.71 | 00:00:00 | 2017-03-09 | 95,400 | 7.74 | 7.93 | 7.64 | 7.81 | 00:00:00 | 2017-03-10 | 372,400 | 7.85 | 8.30 | 7.85 | 8.23 | 00:00:00 | 2017-03-13 | 152,300 | 8.25 | 8.34 | 8.19 | 8.26 | 00:00:00 | 2017-03-14 | 106,900 | 8.29 | 8.39 | 8.12 | 8.15 | 00:00:00 | 2017-03-15 | 146,100 | 8.12 | 8.38 | 8.12 | 8.33 | 00:00:00 | 2017-03-16 | 429,100 | 8.38 | 8.50 | 8.34 | 8.40 | 00:00:00 | 2017-03-17 | 369,300 | 8.41 | 8.70 | 8.40 | 8.54 | 00:00:00 | 2017-03-20 | 132,200 | 8.47 | 8.55 | 8.32 | 8.34 | 00:00:00 | 2017-03-21 | 153,200 | 8.33 | 8.60 | 8.33 | 8.36 | 00:00:00 | 2017-03-22 | 144,700 | 8.28 | 8.40 | 8.17 | 8.30 | 00:00:00 | 2017-03-23 | 112,100 | 8.37 | 8.50 | 8.28 | 8.45 | 00:00:00 | 2017-03-24 | 90,500 | 8.44 | 8.60 | 8.41 | 8.51 | 00:00:00 | 2017-03-27 | 116,900 | 8.44 | 8.54 | 8.36 | 8.50 | 00:00:00 | 2017-03-28 | 205,400 | 8.54 | 8.80 | 8.54 | 8.80 | 00:00:00 | 2017-03-29 | 229,800 | 8.85 | 9.08 | 8.55 | 8.65 | 00:00:00 | 2017-03-30 | 221,100 | 8.69 | 8.73 | 8.40 | 8.54 | 00:00:00 | 2017-03-31 | 88,200 | 8.54 | 8.57 | 8.35 | 8.47 | 00:00:00 | 2017-04-03 | 62,200 | 8.53 | 8.53 | 8.33 | 8.37 | 00:00:00 | 2017-04-04 | 80,700 | 8.36 | 8.38 | 8.17 | 8.26 | 00:00:00 | 2017-04-05 | 152,000 | 8.28 | 8.52 | 8.28 | 8.48 | 00:00:00 | 2017-04-06 | 73,900 | 8.40 | 8.41 | 8.28 | 8.37 | 00:00:00 | 2017-04-07 | 28,600 | 8.31 | 8.34 | 8.27 | 8.33 | 00:00:00 | 2017-04-10 | 52,500 | 8.28 | 8.37 | 8.27 | 8.33 | 00:00:00 | 2017-04-11 | 73,500 | 8.30 | 8.36 | 8.13 | 8.22 | 00:00:00 | 2017-04-12 | 70,000 | 8.18 | 8.24 | 8.09 | 8.11 | 00:00:00 | 2017-04-13 | 132,900 | 8.14 | 8.14 | 7.92 | 8.02 | 00:00:00 | 2017-04-14 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | 2017-04-17 | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 00:00:00 | 2017-04-18 | 88,800 | 8.08 | 8.09 | 7.83 | 7.87 | 00:00:00 | 2017-04-19 | 76,200 | 7.84 | 8.23 | 7.84 | 8.18 | 00:00:00 | 2017-04-20 | 97,400 | 8.18 | 8.31 | 8.18 | 8.27 | 00:00:00 | 2017-04-21 | 105,400 | 8.29 | 8.36 | 8.21 | 8.32 | 00:00:00 | 2017-04-24 | 930,400 | 8.53 | 9.14 | 8.53 | 9.08 | 00:00:00 | 2017-04-25 | 185,900 | 9.08 | 9.15 | 8.94 | 9.01 | 00:00:00 | 2017-04-26 | 96,500 | 9.00 | 9.08 | 8.96 | 9.07 | 00:00:00 | 2017-04-27 | 74,500 | 9.04 | 9.06 | 8.78 | 8.82 | 00:00:00 | 2017-04-28 | 98,400 | 8.78 | 9.06 | 8.77 | 8.99 | 00:00:00 | 2017-05-01 | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 00:00:00 | 2017-05-02 | 51,100 | 9.02 | 9.07 | 8.96 | 9.06 | 00:00:00 | 2017-05-03 | 66,000 | 9.04 | 9.20 | 9.04 | 9.20 | 00:00:00 | 2017-05-04 | 207,700 | 9.20 | 9.48 | 9.17 | 9.44 | 00:00:00 | 2017-05-05 | 305,000 | 9.49 | 9.69 | 9.42 | 9.68 | 00:00:00 | 2017-05-08 | 367,900 | 9.84 | 9.92 | 9.29 | 9.42 | 00:00:00 | 2017-05-09 | 328,200 | 9.66 | 9.73 | 9.34 | 9.38 | 00:00:00 | 2017-05-10 | 82,600 | 9.37 | 9.51 | 9.33 | 9.46 | 00:00:00 | 2017-05-11 | 62,000 | 9.45 | 9.56 | 9.40 | 9.48 | 00:00:00 | 2017-05-12 | 68,300 | 9.47 | 9.56 | 9.43 | 9.43 | 00:00:00 | 2017-05-15 | 124,200 | 9.45 | 9.69 | 9.45 | 9.68 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|