|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 116,400 | 18.40 | 19.10 | 18.15 | 18.90 | 00:00:00 | | 2001-11-06 | 107,200 | 19.10 | 19.25 | 18.80 | 18.95 | 00:00:00 | | 2001-11-07 | 118,300 | 19.00 | 19.50 | 18.65 | 19.50 | 00:00:00 | | 2001-11-08 | 180,600 | 19.50 | 20.45 | 19.35 | 20.05 | 00:00:00 | | 2001-11-09 | 177,800 | 19.60 | 20.00 | 19.20 | 19.30 | 00:00:00 | | 2001-11-12 | 165,000 | 19.30 | 19.30 | 18.20 | 18.85 | 00:00:00 | | 2001-11-13 | 68,800 | 19.00 | 19.75 | 19.00 | 19.65 | 00:00:00 | | 2001-11-14 | 98,000 | 19.70 | 20.20 | 19.50 | 19.75 | 00:00:00 | | 2001-11-15 | 93,400 | 19.90 | 20.40 | 19.90 | 20.25 | 00:00:00 | | 2001-11-16 | 109,900 | 20.40 | 20.85 | 20.15 | 20.65 | 00:00:00 | | 2001-11-19 | 171,600 | 20.95 | 21.50 | 20.85 | 21.35 | 00:00:00 | | 2001-11-20 | 115,700 | 21.40 | 21.40 | 20.70 | 21.05 | 00:00:00 | | 2001-11-21 | 94,400 | 20.85 | 21.75 | 20.85 | 21.60 | 00:00:00 | | 2001-11-22 | 68,600 | 21.60 | 21.80 | 21.15 | 21.29 | 00:00:00 | | 2001-11-23 | 55,400 | 21.30 | 21.45 | 20.90 | 21.35 | 00:00:00 | | 2001-11-26 | 63,200 | 21.35 | 21.80 | 21.15 | 21.35 | 00:00:00 | | 2001-11-27 | 91,800 | 21.30 | 21.55 | 20.30 | 20.65 | 00:00:00 | | 2001-11-28 | 91,000 | 20.45 | 20.60 | 19.90 | 20.30 | 00:00:00 | | 2001-11-29 | 83,800 | 19.99 | 19.99 | 19.25 | 19.60 | 00:00:00 | | 2001-11-30 | 103,300 | 19.80 | 19.80 | 19.10 | 19.50 | 00:00:00 | | 2001-12-03 | 87,600 | 19.10 | 19.25 | 18.55 | 19.00 | 00:00:00 | | 2001-12-04 | 50,900 | 19.00 | 19.25 | 18.80 | 18.90 | 00:00:00 | | 2001-12-05 | 81,100 | 19.20 | 19.55 | 18.75 | 19.40 | 00:00:00 | | 2001-12-06 | 91,300 | 19.40 | 19.99 | 19.25 | 19.85 | 00:00:00 | | 2001-12-07 | 63,100 | 19.70 | 19.85 | 19.01 | 19.15 | 00:00:00 | | 2001-12-10 | 83,600 | 19.30 | 19.30 | 18.65 | 18.80 | 00:00:00 | | 2001-12-11 | 154,100 | 18.75 | 18.75 | 18.25 | 18.50 | 00:00:00 | | 2001-12-12 | 174,300 | 18.50 | 18.50 | 17.55 | 17.80 | 00:00:00 | | 2001-12-13 | 168,000 | 17.80 | 17.90 | 16.90 | 17.35 | 00:00:00 | | 2001-12-14 | 101,700 | 17.30 | 17.70 | 17.20 | 17.30 | 00:00:00 | | 2001-12-17 | 99,100 | 17.60 | 18.15 | 17.35 | 18.05 | 00:00:00 | | 2001-12-18 | 164,000 | 18.00 | 18.10 | 17.20 | 17.50 | 00:00:00 | | 2001-12-19 | 195,400 | 17.40 | 17.40 | 16.75 | 16.90 | 00:00:00 | | 2001-12-20 | 157,500 | 17.10 | 17.35 | 17.00 | 17.25 | 00:00:00 | | 2001-12-21 | 142,200 | 17.10 | 17.20 | 16.95 | 17.15 | 00:00:00 | | 2001-12-24 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2001-12-25 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2001-12-26 | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 00:00:00 | | 2001-12-27 | 153,100 | 17.25 | 17.30 | 17.01 | 17.15 | 00:00:00 | | 2001-12-28 | 139,700 | 17.10 | 17.40 | 17.10 | 17.35 | 00:00:00 | | 2001-12-31 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2002-01-01 | 0 | 17.35 | 17.35 | 17.35 | 17.35 | 00:00:00 | | 2002-01-02 | 190,500 | 17.60 | 18.00 | 17.40 | 17.70 | 00:00:00 | | 2002-01-03 | 111,900 | 17.90 | 18.06 | 17.72 | 17.90 | 00:00:00 | | 2002-01-04 | 119,900 | 18.02 | 18.55 | 17.90 | 18.15 | 00:00:00 | | 2002-01-07 | 153,600 | 18.40 | 18.80 | 18.05 | 18.20 | 00:00:00 | | 2002-01-08 | 81,900 | 18.15 | 18.60 | 18.05 | 18.40 | 00:00:00 | | 2002-01-09 | 88,400 | 18.35 | 18.40 | 18.10 | 18.30 | 00:00:00 | | 2002-01-10 | 167,000 | 18.22 | 18.35 | 17.55 | 17.85 | 00:00:00 | | 2002-01-11 | 113,100 | 17.80 | 18.10 | 17.80 | 17.99 | 00:00:00 | | 2002-01-14 | 141,100 | 17.97 | 17.97 | 17.35 | 17.45 | 00:00:00 | | 2002-01-15 | 78,100 | 17.35 | 17.90 | 17.35 | 17.75 | 00:00:00 | | 2002-01-16 | 98,700 | 17.70 | 17.70 | 17.25 | 17.35 | 00:00:00 | | 2002-01-17 | 280,500 | 18.00 | 19.10 | 18.00 | 18.80 | 00:00:00 | | 2002-01-18 | 168,200 | 18.60 | 18.90 | 18.40 | 18.70 | 00:00:00 | | 2002-01-21 | 103,200 | 18.75 | 18.85 | 18.20 | 18.55 | 00:00:00 | | 2002-01-22 | 108,500 | 18.40 | 18.90 | 18.30 | 18.70 | 00:00:00 | | 2002-01-23 | 81,500 | 18.90 | 19.05 | 18.55 | 18.85 | 00:00:00 | | 2002-01-24 | 135,800 | 18.85 | 19.40 | 18.75 | 19.30 | 00:00:00 | | 2002-01-25 | 144,100 | 19.40 | 19.65 | 19.20 | 19.42 | 00:00:00 | | 2002-01-28 | 132,800 | 19.70 | 19.95 | 19.40 | 19.80 | 00:00:00 | | 2002-01-29 | 218,300 | 19.95 | 20.60 | 19.40 | 19.70 | 00:00:00 | | 2002-01-30 | 138,200 | 19.25 | 19.60 | 18.80 | 19.25 | 00:00:00 | | 2002-01-31 | 96,300 | 19.50 | 19.60 | 18.55 | 19.00 | 00:00:00 | | 2002-02-01 | 71,000 | 18.80 | 19.55 | 18.80 | 19.20 | 00:00:00 | | 2002-02-04 | 109,000 | 19.20 | 19.55 | 18.80 | 19.00 | 00:00:00 | | 2002-02-05 | 117,900 | 18.60 | 18.95 | 18.45 | 18.65 | 00:00:00 | | 2002-02-06 | 94,100 | 18.70 | 18.95 | 18.35 | 18.40 | 00:00:00 | | 2002-02-07 | 123,200 | 18.25 | 18.65 | 18.15 | 18.55 | 00:00:00 | | 2002-02-08 | 67,800 | 18.50 | 18.75 | 18.15 | 18.40 | 00:00:00 | | 2002-02-11 | 42,500 | 18.60 | 18.69 | 18.30 | 18.50 | 00:00:00 | | 2002-02-12 | 52,400 | 18.60 | 18.60 | 18.15 | 18.30 | 00:00:00 | | 2002-02-13 | 58,200 | 18.45 | 18.45 | 18.15 | 18.30 | 00:00:00 | | 2002-02-14 | 44,000 | 18.40 | 18.75 | 18.25 | 18.55 | 00:00:00 | | 2002-02-15 | 50,400 | 18.65 | 18.75 | 18.30 | 18.30 | 00:00:00 | | 2002-02-18 | 110,600 | 18.40 | 18.80 | 18.05 | 18.45 | 00:00:00 | | 2002-02-19 | 103,600 | 18.60 | 18.85 | 18.30 | 18.50 | 00:00:00 | | 2002-02-20 | 118,300 | 18.50 | 18.60 | 18.10 | 18.45 | 00:00:00 | | 2002-02-21 | 105,000 | 18.80 | 18.80 | 18.30 | 18.50 | 00:00:00 | | 2002-02-22 | 53,800 | 18.30 | 18.45 | 18.20 | 18.20 | 00:00:00 | | 2002-02-25 | 55,500 | 18.25 | 18.45 | 18.20 | 18.40 | 00:00:00 | | 2002-02-26 | 56,100 | 18.45 | 18.70 | 18.30 | 18.50 | 00:00:00 | | 2002-02-27 | 54,700 | 18.65 | 18.73 | 18.50 | 18.65 | 00:00:00 | | 2002-02-28 | 108,000 | 18.60 | 19.20 | 18.55 | 19.15 | 00:00:00 | | 2002-03-01 | 87,400 | 19.20 | 19.45 | 19.05 | 19.40 | 00:00:00 | | 2002-03-04 | 142,500 | 19.50 | 19.83 | 19.50 | 19.70 | 00:00:00 | | 2002-03-05 | 89,900 | 19.75 | 19.75 | 19.15 | 19.55 | 00:00:00 | | 2002-03-06 | 155,200 | 19.55 | 20.25 | 19.40 | 20.20 | 00:00:00 | | 2002-03-07 | 194,700 | 20.40 | 20.75 | 20.25 | 20.40 | 00:00:00 | | 2002-03-08 | 104,400 | 20.35 | 20.90 | 20.25 | 20.80 | 00:00:00 | | 2002-03-11 | 155,400 | 20.80 | 21.15 | 20.75 | 21.00 | 00:00:00 | | 2002-03-12 | 98,800 | 20.90 | 21.05 | 20.35 | 20.65 | 00:00:00 | | 2002-03-13 | 97,300 | 20.50 | 20.75 | 20.25 | 20.50 | 00:00:00 | | 2002-03-14 | 67,000 | 20.45 | 20.70 | 20.40 | 20.60 | 00:00:00 | | 2002-03-15 | 62,600 | 20.50 | 20.90 | 20.35 | 20.80 | 00:00:00 | | 2002-03-18 | 126,700 | 20.80 | 21.15 | 20.80 | 20.85 | 00:00:00 | | 2002-03-19 | 86,800 | 20.90 | 21.25 | 20.90 | 21.00 | 00:00:00 | | 2002-03-20 | 93,200 | 20.70 | 20.95 | 20.30 | 20.90 | 00:00:00 | | 2002-03-21 | 84,000 | 20.71 | 21.00 | 20.60 | 20.85 | 00:00:00 | | 2002-03-22 | 49,400 | 20.90 | 21.05 | 20.71 | 20.75 | 00:00:00 | | 2002-03-25 | 65,900 | 20.75 | 20.95 | 20.60 | 20.60 | 00:00:00 | | 2002-03-26 | 68,600 | 20.50 | 20.54 | 20.11 | 20.28 | 00:00:00 | | 2002-03-27 | 122,600 | 20.36 | 20.36 | 19.70 | 20.25 | 00:00:00 | | 2002-03-28 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-03-29 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-04-01 | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 00:00:00 | | 2002-04-02 | 59,100 | 20.60 | 20.60 | 20.05 | 20.22 | 00:00:00 | | 2002-04-03 | 58,500 | 20.30 | 20.85 | 20.26 | 20.55 | 00:00:00 | | 2002-04-04 | 55,600 | 20.55 | 20.65 | 20.25 | 20.40 | 00:00:00 | | 2002-04-05 | 43,900 | 20.35 | 20.50 | 20.25 | 20.25 | 00:00:00 | | 2002-04-08 | 134,900 | 20.29 | 20.40 | 19.15 | 19.60 | 00:00:00 | | 2002-04-09 | 108,900 | 19.70 | 20.15 | 19.45 | 19.60 | 00:00:00 | | 2002-04-10 | 71,700 | 19.50 | 20.10 | 19.41 | 19.90 | 00:00:00 | | 2002-04-11 | 55,800 | 20.20 | 20.20 | 19.75 | 19.85 | 00:00:00 | | 2002-04-12 | 46,400 | 19.90 | 20.00 | 19.61 | 19.80 | 00:00:00 | | 2002-04-15 | 79,400 | 19.77 | 19.95 | 19.55 | 19.70 | 00:00:00 | | 2002-04-16 | 104,100 | 19.80 | 20.21 | 19.75 | 20.10 | 00:00:00 | | 2002-04-17 | 53,500 | 20.20 | 20.25 | 19.96 | 20.00 | 00:00:00 | | 2002-04-18 | 50,400 | 20.05 | 20.30 | 19.97 | 20.00 | 00:00:00 | | 2002-04-19 | 40,700 | 20.00 | 20.15 | 19.90 | 20.10 | 00:00:00 | | 2002-04-22 | 51,000 | 20.10 | 20.15 | 19.83 | 19.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
