|
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 | 2002-04-22 | 51,000 | 20.10 | 20.15 | 19.83 | 19.90 | 00:00:00 | 2002-04-23 | 45,500 | 19.95 | 20.10 | 19.75 | 19.90 | 00:00:00 | 2002-04-24 | 59,200 | 19.90 | 20.23 | 19.80 | 20.20 | 00:00:00 | 2002-04-25 | 66,200 | 20.20 | 20.20 | 19.65 | 19.95 | 00:00:00 | 2002-04-26 | 37,300 | 19.95 | 20.10 | 19.80 | 19.85 | 00:00:00 | 2002-04-29 | 42,400 | 19.90 | 20.05 | 19.85 | 19.85 | 00:00:00 | 2002-04-30 | 46,600 | 20.00 | 20.15 | 19.90 | 20.00 | 00:00:00 | 2002-05-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | 2002-05-02 | 42,000 | 20.10 | 20.10 | 19.80 | 19.80 | 00:00:00 | 2002-05-03 | 70,700 | 19.85 | 20.00 | 19.60 | 19.60 | 00:00:00 | 2002-05-06 | 76,300 | 19.75 | 19.85 | 19.27 | 19.50 | 00:00:00 | 2002-05-07 | 105,100 | 19.27 | 19.45 | 18.90 | 19.45 | 00:00:00 | 2002-05-08 | 69,200 | 19.60 | 19.95 | 19.20 | 19.95 | 00:00:00 | 2002-05-09 | 3,300 | 19.80 | 19.90 | 19.70 | 19.70 | 00:00:00 | 2002-05-10 | 32,300 | 19.85 | 19.85 | 19.35 | 19.35 | 00:00:00 | 2002-05-13 | 34,400 | 19.30 | 19.45 | 19.21 | 19.40 | 00:00:00 | 2002-05-14 | 45,100 | 19.40 | 19.45 | 19.21 | 19.45 | 00:00:00 | 2002-05-15 | 46,400 | 19.50 | 19.50 | 19.25 | 19.35 | 00:00:00 | 2002-05-16 | 41,600 | 19.35 | 19.55 | 19.31 | 19.31 | 00:00:00 | 2002-05-17 | 42,100 | 19.40 | 19.77 | 19.40 | 19.55 | 00:00:00 | 2002-05-20 | 6,100 | 19.55 | 19.60 | 19.31 | 19.40 | 00:00:00 | 2002-05-21 | 55,900 | 19.40 | 19.55 | 19.10 | 19.52 | 00:00:00 | 2002-05-22 | 38,700 | 19.35 | 19.55 | 19.15 | 19.20 | 00:00:00 | 2002-05-23 | 53,300 | 19.35 | 19.41 | 19.07 | 19.15 | 00:00:00 | 2002-05-24 | 25,000 | 19.25 | 19.40 | 19.20 | 19.37 | 00:00:00 | 2002-05-27 | 34,300 | 19.40 | 19.50 | 19.25 | 19.30 | 00:00:00 | 2002-05-28 | 43,100 | 19.39 | 19.70 | 19.39 | 19.40 | 00:00:00 | 2002-05-29 | 55,600 | 19.50 | 19.50 | 19.23 | 19.30 | 00:00:00 | 2002-05-30 | 20,100 | 19.25 | 19.27 | 19.01 | 19.15 | 00:00:00 | 2002-05-31 | 58,300 | 19.20 | 19.60 | 18.90 | 19.55 | 00:00:00 | 2002-06-03 | 56,800 | 18.90 | 19.00 | 18.60 | 18.67 | 00:00:00 | 2002-06-04 | 101,100 | 18.52 | 18.58 | 17.65 | 17.71 | 00:00:00 | 2002-06-05 | 81,900 | 18.00 | 18.00 | 17.55 | 17.70 | 00:00:00 | 2002-06-06 | 45,400 | 17.80 | 18.10 | 17.61 | 17.85 | 00:00:00 | 2002-06-07 | 49,700 | 17.65 | 17.65 | 17.26 | 17.50 | 00:00:00 | 2002-06-10 | 47,400 | 17.58 | 17.67 | 17.45 | 17.45 | 00:00:00 | 2002-06-11 | 51,100 | 17.40 | 17.80 | 17.30 | 17.55 | 00:00:00 | 2002-06-12 | 50,100 | 17.55 | 17.55 | 17.05 | 17.11 | 00:00:00 | 2002-06-13 | 65,000 | 17.30 | 17.45 | 16.75 | 17.05 | 00:00:00 | 2002-06-14 | 77,500 | 16.80 | 16.95 | 16.44 | 16.60 | 00:00:00 | 2002-06-17 | 46,900 | 16.80 | 16.85 | 16.51 | 16.85 | 00:00:00 | 2002-06-18 | 46,300 | 17.00 | 17.00 | 16.30 | 16.55 | 00:00:00 | 2002-06-19 | 45,600 | 16.30 | 16.75 | 16.25 | 16.60 | 00:00:00 | 2002-06-20 | 68,700 | 16.60 | 16.85 | 16.05 | 16.15 | 00:00:00 | 2002-06-21 | 79,800 | 16.05 | 16.20 | 15.76 | 16.10 | 00:00:00 | 2002-06-24 | 125,100 | 15.95 | 16.15 | 14.85 | 14.95 | 00:00:00 | 2002-06-25 | 77,700 | 15.20 | 15.25 | 14.71 | 14.85 | 00:00:00 | 2002-06-26 | 117,100 | 14.50 | 14.80 | 13.90 | 14.55 | 00:00:00 | 2002-06-27 | 71,300 | 14.80 | 15.15 | 14.65 | 14.99 | 00:00:00 | 2002-06-28 | 87,400 | 15.30 | 15.35 | 14.95 | 15.35 | 00:00:00 | 2002-07-01 | 73,300 | 15.10 | 15.65 | 14.90 | 15.20 | 00:00:00 | 2002-07-02 | 70,200 | 15.20 | 15.30 | 14.95 | 14.95 | 00:00:00 | 2002-07-03 | 52,900 | 15.10 | 15.12 | 14.81 | 14.85 | 00:00:00 | 2002-07-04 | 94,000 | 15.10 | 15.15 | 14.40 | 14.75 | 00:00:00 | 2002-07-05 | 72,800 | 14.89 | 15.35 | 14.71 | 15.20 | 00:00:00 | 2002-07-08 | 62,800 | 15.35 | 15.35 | 14.95 | 15.20 | 00:00:00 | 2002-07-09 | 35,000 | 15.30 | 15.60 | 15.05 | 15.35 | 00:00:00 | 2002-07-10 | 75,300 | 15.05 | 15.15 | 14.60 | 14.85 | 00:00:00 | 2002-07-11 | 138,200 | 14.75 | 14.75 | 13.75 | 14.00 | 00:00:00 | 2002-07-12 | 139,500 | 14.40 | 14.50 | 13.75 | 13.90 | 00:00:00 | 2002-07-15 | 130,400 | 13.75 | 13.85 | 13.10 | 13.25 | 00:00:00 | 2002-07-16 | 244,600 | 13.40 | 13.65 | 12.70 | 13.10 | 00:00:00 | 2002-07-17 | 114,900 | 13.00 | 13.30 | 12.85 | 13.05 | 00:00:00 | 2002-07-18 | 85,700 | 13.20 | 13.55 | 12.95 | 13.45 | 00:00:00 | 2002-07-19 | 104,300 | 13.30 | 13.30 | 12.70 | 12.85 | 00:00:00 | 2002-07-22 | 144,700 | 12.80 | 12.80 | 12.11 | 12.30 | 00:00:00 | 2002-07-23 | 201,000 | 12.35 | 12.50 | 11.30 | 11.45 | 00:00:00 | 2002-07-24 | 486,500 | 11.30 | 11.35 | 9.80 | 11.20 | 00:00:00 | 2002-07-25 | 221,100 | 12.00 | 12.00 | 10.90 | 11.50 | 00:00:00 | 2002-07-26 | 112,200 | 11.38 | 11.45 | 10.70 | 11.20 | 00:00:00 | 2002-07-29 | 110,600 | 11.80 | 11.90 | 11.35 | 11.89 | 00:00:00 | 2002-07-30 | 112,400 | 11.95 | 12.10 | 11.05 | 11.55 | 00:00:00 | 2002-07-31 | 85,000 | 11.60 | 11.95 | 11.40 | 11.90 | 00:00:00 | 2002-08-01 | 114,500 | 11.55 | 11.90 | 10.95 | 11.10 | 00:00:00 | 2002-08-02 | 188,900 | 11.05 | 11.05 | 10.25 | 10.30 | 00:00:00 | 2002-08-05 | 366,900 | 10.30 | 10.45 | 9.81 | 9.85 | 00:00:00 | 2002-08-06 | 338,200 | 9.81 | 10.78 | 9.70 | 10.30 | 00:00:00 | 2002-08-07 | 134,800 | 10.50 | 10.78 | 9.90 | 9.95 | 00:00:00 | 2002-08-08 | 117,700 | 10.05 | 10.50 | 10.05 | 10.50 | 00:00:00 | 2002-08-09 | 151,500 | 10.70 | 10.90 | 10.40 | 10.90 | 00:00:00 | 2002-08-12 | 186,400 | 11.15 | 11.20 | 10.55 | 10.75 | 00:00:00 | 2002-08-13 | 89,400 | 10.85 | 11.00 | 10.45 | 10.80 | 00:00:00 | 2002-08-14 | 66,000 | 10.30 | 10.74 | 10.25 | 10.55 | 00:00:00 | 2002-08-15 | 60,800 | 10.90 | 10.95 | 10.41 | 10.65 | 00:00:00 | 2002-08-16 | 55,200 | 10.75 | 10.80 | 10.30 | 10.55 | 00:00:00 | 2002-08-19 | 108,100 | 10.50 | 11.33 | 10.50 | 11.24 | 00:00:00 | 2002-08-20 | 105,500 | 11.38 | 11.64 | 11.00 | 11.00 | 00:00:00 | 2002-08-21 | 88,200 | 11.20 | 11.61 | 11.10 | 11.45 | 00:00:00 | 2002-08-22 | 125,800 | 11.60 | 11.85 | 11.45 | 11.80 | 00:00:00 | 2002-08-23 | 175,000 | 11.88 | 12.35 | 11.75 | 12.00 | 00:00:00 | 2002-08-26 | 93,600 | 12.10 | 12.10 | 11.60 | 11.80 | 00:00:00 | 2002-08-27 | 62,900 | 11.90 | 11.95 | 11.60 | 11.75 | 00:00:00 | 2002-08-28 | 64,400 | 11.70 | 11.80 | 11.31 | 11.36 | 00:00:00 | 2002-08-29 | 119,000 | 11.35 | 11.40 | 10.61 | 11.20 | 00:00:00 | 2002-08-30 | 44,700 | 11.20 | 11.35 | 10.95 | 11.15 | 00:00:00 | 2002-09-02 | 61,500 | 11.10 | 11.10 | 10.85 | 11.00 | 00:00:00 | 2002-09-03 | 149,200 | 10.95 | 10.95 | 10.15 | 10.30 | 00:00:00 | 2002-09-04 | 202,200 | 10.30 | 10.30 | 9.95 | 10.08 | 00:00:00 | 2002-09-05 | 315,700 | 10.18 | 10.25 | 9.58 | 9.60 | 00:00:00 | 2002-09-06 | 173,600 | 9.80 | 10.02 | 9.70 | 9.90 | 00:00:00 | 2002-09-09 | 81,200 | 10.00 | 10.05 | 9.70 | 10.05 | 00:00:00 | 2002-09-10 | 91,600 | 10.10 | 10.20 | 9.85 | 9.85 | 00:00:00 | 2002-09-11 | 96,900 | 10.05 | 10.20 | 9.90 | 10.15 | 00:00:00 | 2002-09-12 | 84,800 | 10.10 | 10.50 | 9.95 | 10.07 | 00:00:00 | 2002-09-13 | 123,800 | 10.00 | 10.10 | 9.75 | 9.90 | 00:00:00 | 2002-09-16 | 119,900 | 9.85 | 9.95 | 9.51 | 9.68 | 00:00:00 | 2002-09-17 | 190,900 | 10.10 | 10.10 | 9.25 | 9.35 | 00:00:00 | 2002-09-18 | 233,500 | 9.21 | 9.21 | 8.85 | 8.95 | 00:00:00 | 2002-09-19 | 209,500 | 9.10 | 9.15 | 8.53 | 8.70 | 00:00:00 | 2002-09-20 | 391,100 | 8.55 | 8.70 | 8.35 | 8.60 | 00:00:00 | 2002-09-23 | 307,300 | 8.60 | 8.80 | 7.75 | 7.92 | 00:00:00 | 2002-09-24 | 393,800 | 8.00 | 8.00 | 7.25 | 7.42 | 00:00:00 | 2002-09-25 | 244,700 | 7.40 | 7.90 | 7.25 | 7.60 | 00:00:00 | 2002-09-26 | 214,100 | 7.90 | 7.90 | 7.35 | 7.60 | 00:00:00 | 2002-09-27 | 155,900 | 7.65 | 7.65 | 7.35 | 7.40 | 00:00:00 | 2002-09-30 | 370,900 | 7.20 | 7.20 | 6.60 | 6.70 | 00:00:00 | 2002-10-01 | 327,900 | 6.80 | 6.85 | 6.25 | 6.45 | 00:00:00 | 2002-10-02 | 357,300 | 6.90 | 6.90 | 6.02 | 6.75 | 00:00:00 | 2002-10-03 | 59,000 | 6.50 | 6.70 | 6.37 | 6.55 | 00:00:00 | 2002-10-04 | 398,800 | 6.50 | 6.50 | 5.87 | 6.05 | 00:00:00 | 2002-10-07 | 610,400 | 6.00 | 6.00 | 5.45 | 5.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|