|
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 | 2003-03-24 | 184,900 | 6.95 | 6.99 | 6.66 | 6.70 | 00:00:00 | 2003-03-25 | 142,200 | 6.53 | 6.93 | 6.50 | 6.80 | 00:00:00 | 2003-03-26 | 80,300 | 6.80 | 7.03 | 6.70 | 6.90 | 00:00:00 | 2003-03-27 | 127,900 | 6.72 | 7.05 | 6.60 | 6.80 | 00:00:00 | 2003-03-28 | 100,000 | 6.80 | 6.80 | 6.47 | 6.65 | 00:00:00 | 2003-03-31 | 156,000 | 6.45 | 6.45 | 6.17 | 6.25 | 00:00:00 | 2003-04-01 | 91,800 | 6.25 | 6.50 | 6.20 | 6.25 | 00:00:00 | 2003-04-02 | 169,800 | 6.50 | 6.85 | 6.50 | 6.75 | 00:00:00 | 2003-04-03 | 145,400 | 6.85 | 6.95 | 6.62 | 6.69 | 00:00:00 | 2003-04-04 | 201,100 | 6.75 | 6.95 | 6.63 | 6.77 | 00:00:00 | 2003-04-07 | 393,300 | 7.00 | 7.45 | 7.00 | 7.27 | 00:00:00 | 2003-04-08 | 112,100 | 7.15 | 7.32 | 7.12 | 7.20 | 00:00:00 | 2003-04-09 | 199,200 | 7.10 | 7.57 | 7.01 | 7.38 | 00:00:00 | 2003-04-10 | 111,600 | 7.30 | 7.43 | 6.98 | 7.02 | 00:00:00 | 2003-04-11 | 168,300 | 7.10 | 7.45 | 7.10 | 7.34 | 00:00:00 | 2003-04-14 | 121,400 | 7.40 | 7.55 | 7.25 | 7.45 | 00:00:00 | 2003-04-15 | 244,900 | 7.60 | 8.08 | 7.60 | 7.92 | 00:00:00 | 2003-04-16 | 266,500 | 8.20 | 8.40 | 7.85 | 7.90 | 00:00:00 | 2003-04-17 | 257,100 | 7.80 | 8.50 | 7.80 | 8.45 | 00:00:00 | 2003-04-18 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | 2003-04-21 | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 00:00:00 | 2003-04-22 | 259,300 | 8.50 | 8.93 | 8.27 | 8.85 | 00:00:00 | 2003-04-23 | 385,200 | 9.00 | 9.25 | 8.73 | 9.15 | 00:00:00 | 2003-04-24 | 257,300 | 8.85 | 8.99 | 8.40 | 8.50 | 00:00:00 | 2003-04-25 | 142,700 | 8.45 | 8.60 | 8.30 | 8.40 | 00:00:00 | 2003-04-28 | 163,600 | 8.25 | 8.74 | 8.20 | 8.74 | 00:00:00 | 2003-04-29 | 324,800 | 8.77 | 9.18 | 8.72 | 8.81 | 00:00:00 | 2003-04-30 | 190,500 | 8.90 | 9.10 | 8.83 | 8.88 | 00:00:00 | 2003-05-01 | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 00:00:00 | 2003-05-02 | 201,100 | 8.90 | 9.10 | 8.70 | 9.00 | 00:00:00 | 2003-05-05 | 491,200 | 9.15 | 9.47 | 9.10 | 9.17 | 00:00:00 | 2003-05-06 | 168,600 | 9.20 | 9.40 | 9.07 | 9.40 | 00:00:00 | 2003-05-07 | 763,500 | 9.70 | 9.96 | 9.11 | 9.27 | 00:00:00 | 2003-05-08 | 545,500 | 9.08 | 9.08 | 8.33 | 8.45 | 00:00:00 | 2003-05-09 | 322,100 | 8.50 | 8.80 | 8.40 | 8.75 | 00:00:00 | 2003-05-12 | 407,600 | 9.25 | 9.30 | 8.85 | 8.93 | 00:00:00 | 2003-05-13 | 277,300 | 8.90 | 9.09 | 8.61 | 8.88 | 00:00:00 | 2003-05-14 | 181,600 | 8.90 | 9.13 | 8.71 | 8.92 | 00:00:00 | 2003-05-15 | 219,600 | 8.97 | 9.09 | 8.86 | 9.00 | 00:00:00 | 2003-05-16 | 153,700 | 8.95 | 9.12 | 8.95 | 9.00 | 00:00:00 | 2003-05-19 | 138,700 | 8.90 | 8.91 | 8.45 | 8.50 | 00:00:00 | 2003-05-20 | 156,700 | 8.63 | 8.87 | 8.51 | 8.78 | 00:00:00 | 2003-05-21 | 219,600 | 8.82 | 8.82 | 8.35 | 8.50 | 00:00:00 | 2003-05-22 | 102,600 | 8.58 | 8.81 | 8.50 | 8.80 | 00:00:00 | 2003-05-23 | 172,900 | 8.95 | 9.04 | 8.70 | 8.90 | 00:00:00 | 2003-05-26 | 80,100 | 8.89 | 8.95 | 8.70 | 8.80 | 00:00:00 | 2003-05-27 | 91,600 | 8.85 | 9.12 | 8.70 | 9.00 | 00:00:00 | 2003-05-28 | 174,100 | 9.13 | 9.16 | 8.95 | 8.98 | 00:00:00 | 2003-05-29 | 65,400 | 9.05 | 9.30 | 9.05 | 9.15 | 00:00:00 | 2003-05-30 | 235,900 | 9.28 | 9.61 | 9.15 | 9.61 | 00:00:00 | 2003-06-02 | 353,400 | 9.80 | 9.80 | 9.51 | 9.75 | 00:00:00 | 2003-06-03 | 321,300 | 9.60 | 10.05 | 9.50 | 9.90 | 00:00:00 | 2003-06-04 | 351,200 | 10.02 | 10.42 | 9.93 | 10.23 | 00:00:00 | 2003-06-05 | 667,400 | 10.50 | 10.85 | 10.33 | 10.68 | 00:00:00 | 2003-06-06 | 752,500 | 10.70 | 11.45 | 10.68 | 11.30 | 00:00:00 | 2003-06-09 | 133,500 | 11.15 | 11.35 | 10.92 | 11.00 | 00:00:00 | 2003-06-10 | 573,900 | 10.95 | 11.75 | 10.85 | 11.73 | 00:00:00 | 2003-06-11 | 516,400 | 11.90 | 12.49 | 11.90 | 12.45 | 00:00:00 | 2003-06-12 | 971,600 | 12.65 | 13.29 | 12.28 | 12.54 | 00:00:00 | 2003-06-13 | 719,600 | 12.47 | 12.65 | 11.55 | 11.70 | 00:00:00 | 2003-06-16 | 657,100 | 11.50 | 12.68 | 11.30 | 12.62 | 00:00:00 | 2003-06-17 | 727,900 | 13.05 | 13.15 | 12.54 | 12.73 | 00:00:00 | 2003-06-18 | 425,700 | 12.65 | 12.70 | 11.95 | 12.35 | 00:00:00 | 2003-06-19 | 192,100 | 12.45 | 12.45 | 11.55 | 11.80 | 00:00:00 | 2003-06-20 | 397,700 | 11.70 | 12.15 | 11.70 | 12.10 | 00:00:00 | 2003-06-23 | 290,200 | 12.00 | 12.15 | 11.46 | 11.55 | 00:00:00 | 2003-06-24 | 240,300 | 11.51 | 12.08 | 11.42 | 11.96 | 00:00:00 | 2003-06-25 | 549,800 | 12.10 | 12.59 | 12.10 | 12.42 | 00:00:00 | 2003-06-26 | 322,000 | 12.25 | 12.67 | 12.15 | 12.52 | 00:00:00 | 2003-06-27 | 242,600 | 12.69 | 12.70 | 12.37 | 12.41 | 00:00:00 | 2003-06-30 | 199,100 | 12.40 | 12.57 | 11.95 | 12.16 | 00:00:00 | 2003-07-01 | 316,300 | 12.05 | 12.23 | 11.73 | 11.80 | 00:00:00 | 2003-07-02 | 222,500 | 12.20 | 12.32 | 12.03 | 12.25 | 00:00:00 | 2003-07-03 | 187,400 | 12.34 | 12.37 | 12.04 | 12.20 | 00:00:00 | 2003-07-04 | 150,900 | 12.20 | 12.41 | 12.20 | 12.30 | 00:00:00 | 2003-07-07 | 543,400 | 12.50 | 13.45 | 12.50 | 13.20 | 00:00:00 | 2003-07-08 | 374,700 | 13.30 | 13.45 | 12.85 | 13.18 | 00:00:00 | 2003-07-09 | 238,300 | 13.35 | 13.35 | 12.75 | 12.95 | 00:00:00 | 2003-07-10 | 210,400 | 13.00 | 13.00 | 12.58 | 12.62 | 00:00:00 | 2003-07-11 | 127,800 | 12.60 | 13.20 | 12.54 | 13.14 | 00:00:00 | 2003-07-14 | 258,600 | 13.35 | 13.46 | 13.20 | 13.30 | 00:00:00 | 2003-07-15 | 380,300 | 13.05 | 13.75 | 12.95 | 13.50 | 00:00:00 | 2003-07-16 | 170,500 | 13.55 | 13.69 | 13.25 | 13.40 | 00:00:00 | 2003-07-17 | 155,300 | 13.25 | 13.44 | 12.83 | 13.20 | 00:00:00 | 2003-07-18 | 127,600 | 13.10 | 13.60 | 13.10 | 13.45 | 00:00:00 | 2003-07-21 | 160,400 | 13.63 | 13.63 | 13.07 | 13.15 | 00:00:00 | 2003-07-22 | 96,200 | 13.25 | 13.35 | 12.98 | 13.15 | 00:00:00 | 2003-07-23 | 139,000 | 13.30 | 13.31 | 12.95 | 13.00 | 00:00:00 | 2003-07-24 | 94,200 | 13.22 | 13.38 | 13.05 | 13.28 | 00:00:00 | 2003-07-25 | 106,000 | 13.13 | 13.35 | 13.05 | 13.15 | 00:00:00 | 2003-07-28 | 128,600 | 13.40 | 13.53 | 13.27 | 13.32 | 00:00:00 | 2003-07-29 | 100,400 | 13.28 | 13.53 | 13.20 | 13.35 | 00:00:00 | 2003-07-30 | 96,400 | 13.28 | 13.52 | 13.28 | 13.38 | 00:00:00 | 2003-07-31 | 125,600 | 13.35 | 13.55 | 13.23 | 13.37 | 00:00:00 | 2003-08-01 | 174,000 | 13.31 | 13.80 | 13.30 | 13.65 | 00:00:00 | 2003-08-04 | 262,800 | 13.75 | 14.30 | 13.57 | 14.00 | 00:00:00 | 2003-08-05 | 161,900 | 14.10 | 14.27 | 13.93 | 14.10 | 00:00:00 | 2003-08-06 | 270,100 | 13.80 | 13.85 | 13.15 | 13.46 | 00:00:00 | 2003-08-07 | 231,100 | 13.55 | 13.55 | 12.95 | 13.20 | 00:00:00 | 2003-08-08 | 111,100 | 13.10 | 13.25 | 12.90 | 12.97 | 00:00:00 | 2003-08-11 | 126,300 | 13.10 | 13.18 | 12.63 | 12.90 | 00:00:00 | 2003-08-12 | 59,700 | 13.00 | 13.35 | 13.00 | 13.25 | 00:00:00 | 2003-08-13 | 49,700 | 13.40 | 13.53 | 13.10 | 13.15 | 00:00:00 | 2003-08-14 | 77,000 | 13.27 | 13.51 | 13.20 | 13.45 | 00:00:00 | 2003-08-15 | 129,400 | 13.30 | 13.77 | 13.30 | 13.70 | 00:00:00 | 2003-08-18 | 104,500 | 13.70 | 13.83 | 13.60 | 13.73 | 00:00:00 | 2003-08-19 | 132,600 | 13.80 | 13.80 | 13.51 | 13.65 | 00:00:00 | 2003-08-20 | 119,200 | 13.60 | 13.70 | 13.37 | 13.57 | 00:00:00 | 2003-08-21 | 85,100 | 13.57 | 13.73 | 13.50 | 13.55 | 00:00:00 | 2003-08-22 | 133,900 | 13.50 | 13.60 | 13.30 | 13.50 | 00:00:00 | 2003-08-25 | 150,900 | 13.20 | 13.31 | 13.03 | 13.31 | 00:00:00 | 2003-08-26 | 109,800 | 13.30 | 13.49 | 12.90 | 13.02 | 00:00:00 | 2003-08-27 | 73,000 | 13.10 | 13.15 | 12.83 | 12.98 | 00:00:00 | 2003-08-28 | 125,200 | 13.00 | 13.03 | 12.55 | 12.90 | 00:00:00 | 2003-08-29 | 92,800 | 12.88 | 12.90 | 12.57 | 12.75 | 00:00:00 | 2003-09-01 | 72,600 | 12.80 | 13.07 | 12.75 | 12.98 | 00:00:00 | 2003-09-02 | 95,800 | 12.95 | 13.27 | 12.91 | 12.95 | 00:00:00 | 2003-09-03 | 141,300 | 13.15 | 13.51 | 13.15 | 13.42 | 00:00:00 | 2003-09-04 | 114,500 | 13.40 | 13.73 | 13.40 | 13.58 | 00:00:00 | 2003-09-05 | 101,900 | 13.65 | 13.75 | 13.55 | 13.60 | 00:00:00 | 2003-09-08 | 215,400 | 13.60 | 14.00 | 13.60 | 14.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|