|
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 | 2003-09-08 | 215,400 | 13.60 | 14.00 | 13.60 | 14.00 | 00:00:00 | 2003-09-09 | 95,200 | 14.00 | 14.09 | 13.68 | 13.82 | 00:00:00 | 2003-09-10 | 99,800 | 13.65 | 13.80 | 13.55 | 13.66 | 00:00:00 | 2003-09-11 | 83,400 | 13.50 | 13.68 | 13.35 | 13.67 | 00:00:00 | 2003-09-12 | 102,900 | 13.62 | 13.70 | 13.43 | 13.60 | 00:00:00 | 2003-09-15 | 77,400 | 13.60 | 13.75 | 13.47 | 13.63 | 00:00:00 | 2003-09-16 | 288,400 | 13.55 | 13.83 | 13.46 | 13.73 | 00:00:00 | 2003-09-17 | 192,400 | 13.85 | 14.11 | 13.75 | 13.83 | 00:00:00 | 2003-09-18 | 177,000 | 13.75 | 14.27 | 13.75 | 14.20 | 00:00:00 | 2003-09-19 | 437,700 | 14.25 | 14.92 | 14.20 | 14.80 | 00:00:00 | 2003-09-22 | 262,900 | 14.65 | 14.67 | 14.00 | 14.17 | 00:00:00 | 2003-09-23 | 239,100 | 14.50 | 14.75 | 14.05 | 14.40 | 00:00:00 | 2003-09-24 | 159,400 | 14.55 | 14.60 | 13.63 | 13.68 | 00:00:00 | 2003-09-25 | 215,900 | 13.60 | 13.75 | 13.35 | 13.55 | 00:00:00 | 2003-09-26 | 211,200 | 13.30 | 13.55 | 12.90 | 13.20 | 00:00:00 | 2003-09-29 | 123,500 | 13.15 | 13.30 | 12.65 | 12.85 | 00:00:00 | 2003-09-30 | 180,800 | 12.85 | 12.93 | 12.12 | 12.40 | 00:00:00 | 2003-10-01 | 189,300 | 12.65 | 13.33 | 12.45 | 13.25 | 00:00:00 | 2003-10-02 | 275,100 | 13.65 | 13.87 | 13.50 | 13.55 | 00:00:00 | 2003-10-03 | 69,600 | 13.80 | 14.15 | 13.80 | 14.05 | 00:00:00 | 2003-10-06 | 141,900 | 14.15 | 14.17 | 13.80 | 14.17 | 00:00:00 | 2003-10-07 | 89,500 | 14.15 | 14.18 | 13.82 | 13.95 | 00:00:00 | 2003-10-08 | 130,700 | 13.95 | 14.57 | 13.85 | 14.20 | 00:00:00 | 2003-10-09 | 201,000 | 14.30 | 14.79 | 14.14 | 14.63 | 00:00:00 | 2003-10-10 | 437,700 | 14.60 | 15.24 | 14.50 | 14.96 | 00:00:00 | 2003-10-13 | 443,200 | 15.02 | 16.01 | 15.02 | 15.87 | 00:00:00 | 2003-10-14 | 266,200 | 16.03 | 16.07 | 15.30 | 15.46 | 00:00:00 | 2003-10-15 | 274,300 | 15.65 | 16.45 | 15.65 | 16.00 | 00:00:00 | 2003-10-16 | 305,600 | 15.90 | 16.58 | 15.90 | 16.45 | 00:00:00 | 2003-10-17 | 166,500 | 16.30 | 16.80 | 16.00 | 16.10 | 00:00:00 | 2003-10-20 | 112,800 | 16.10 | 16.50 | 16.05 | 16.35 | 00:00:00 | 2003-10-21 | 143,500 | 16.52 | 16.65 | 16.15 | 16.60 | 00:00:00 | 2003-10-22 | 124,900 | 16.50 | 16.55 | 15.85 | 16.00 | 00:00:00 | 2003-10-23 | 239,300 | 15.30 | 15.75 | 15.20 | 15.75 | 00:00:00 | 2003-10-24 | 113,100 | 15.65 | 15.93 | 15.52 | 15.65 | 00:00:00 | 2003-10-27 | 98,400 | 15.90 | 16.20 | 15.70 | 16.10 | 00:00:00 | 2003-10-28 | 95,200 | 16.30 | 16.50 | 16.18 | 16.40 | 00:00:00 | 2003-10-29 | 195,300 | 16.60 | 16.90 | 16.45 | 16.74 | 00:00:00 | 2003-10-30 | 273,800 | 16.70 | 17.25 | 16.43 | 16.96 | 00:00:00 | 2003-10-31 | 120,800 | 16.75 | 17.05 | 16.55 | 16.95 | 00:00:00 | 2003-11-03 | 215,000 | 17.00 | 17.55 | 17.00 | 17.48 | 00:00:00 | 2003-11-04 | 389,400 | 17.55 | 17.55 | 16.55 | 16.74 | 00:00:00 | 2003-11-05 | 375,400 | 16.50 | 16.50 | 15.92 | 16.12 | 00:00:00 | 2003-11-06 | 203,400 | 16.20 | 16.30 | 15.85 | 16.13 | 00:00:00 | 2003-11-07 | 174,700 | 16.30 | 16.50 | 15.86 | 15.90 | 00:00:00 | 2003-11-10 | 257,500 | 15.88 | 15.98 | 15.52 | 15.62 | 00:00:00 | 2003-11-11 | 291,000 | 15.60 | 15.60 | 15.02 | 15.28 | 00:00:00 | 2003-11-12 | 940,000 | 14.55 | 15.48 | 14.40 | 15.40 | 00:00:00 | 2003-11-13 | 489,900 | 15.67 | 15.70 | 15.08 | 15.23 | 00:00:00 | 2003-11-14 | 169,000 | 15.20 | 15.40 | 15.13 | 15.31 | 00:00:00 | 2003-11-17 | 265,000 | 15.05 | 15.13 | 14.72 | 14.93 | 00:00:00 | 2003-11-18 | 353,300 | 15.50 | 15.72 | 15.15 | 15.52 | 00:00:00 | 2003-11-19 | 175,000 | 15.25 | 15.65 | 15.15 | 15.65 | 00:00:00 | 2003-11-20 | 213,400 | 15.70 | 15.72 | 15.15 | 15.44 | 00:00:00 | 2003-11-21 | 243,200 | 15.35 | 15.75 | 15.30 | 15.55 | 00:00:00 | 2003-11-24 | 388,900 | 15.70 | 16.28 | 15.70 | 16.22 | 00:00:00 | 2003-11-25 | 220,200 | 16.30 | 16.33 | 16.05 | 16.10 | 00:00:00 | 2003-11-26 | 174,300 | 16.16 | 16.34 | 15.87 | 15.94 | 00:00:00 | 2003-11-27 | 124,300 | 16.05 | 16.10 | 15.68 | 15.82 | 00:00:00 | 2003-11-28 | 92,500 | 15.83 | 16.15 | 15.72 | 16.10 | 00:00:00 | 2003-12-01 | 180,000 | 16.30 | 16.34 | 16.17 | 16.25 | 00:00:00 | 2003-12-02 | 170,100 | 16.25 | 16.25 | 15.97 | 16.10 | 00:00:00 | 2003-12-03 | 187,400 | 16.00 | 16.42 | 15.98 | 16.38 | 00:00:00 | 2003-12-04 | 304,600 | 16.35 | 16.65 | 15.95 | 16.05 | 00:00:00 | 2003-12-05 | 143,500 | 16.00 | 16.03 | 15.61 | 15.83 | 00:00:00 | 2003-12-08 | 90,500 | 15.70 | 15.75 | 15.51 | 15.70 | 00:00:00 | 2003-12-09 | 92,100 | 15.90 | 15.93 | 15.70 | 15.77 | 00:00:00 | 2003-12-10 | 209,800 | 15.67 | 15.75 | 15.16 | 15.36 | 00:00:00 | 2003-12-11 | 108,800 | 15.37 | 15.55 | 15.28 | 15.43 | 00:00:00 | 2003-12-12 | 125,500 | 15.60 | 15.63 | 15.25 | 15.30 | 00:00:00 | 2003-12-15 | 112,100 | 15.70 | 15.70 | 15.25 | 15.38 | 00:00:00 | 2003-12-16 | 105,100 | 15.20 | 15.33 | 15.07 | 15.14 | 00:00:00 | 2003-12-17 | 134,100 | 15.25 | 15.25 | 14.95 | 14.97 | 00:00:00 | 2003-12-18 | 142,700 | 15.02 | 15.30 | 14.87 | 15.23 | 00:00:00 | 2003-12-19 | 80,100 | 15.40 | 15.53 | 15.33 | 15.48 | 00:00:00 | 2003-12-22 | 71,200 | 15.40 | 15.60 | 15.26 | 15.30 | 00:00:00 | 2003-12-23 | 68,400 | 15.35 | 15.53 | 15.26 | 15.30 | 00:00:00 | 2003-12-24 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2003-12-25 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2003-12-26 | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 00:00:00 | 2003-12-29 | 91,500 | 15.40 | 15.59 | 15.32 | 15.45 | 00:00:00 | 2003-12-30 | 68,300 | 15.60 | 15.62 | 15.40 | 15.47 | 00:00:00 | 2003-12-31 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | 2004-01-01 | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 00:00:00 | 2004-01-02 | 147,600 | 15.65 | 15.88 | 15.63 | 15.86 | 00:00:00 | 2004-01-05 | 187,200 | 15.85 | 16.05 | 15.78 | 15.99 | 00:00:00 | 2004-01-06 | 185,600 | 16.15 | 16.19 | 15.86 | 16.05 | 00:00:00 | 2004-01-07 | 179,000 | 16.10 | 16.15 | 15.80 | 15.97 | 00:00:00 | 2004-01-08 | 164,100 | 15.88 | 16.05 | 15.87 | 15.93 | 00:00:00 | 2004-01-09 | 165,400 | 16.00 | 16.03 | 15.70 | 15.92 | 00:00:00 | 2004-01-12 | 99,600 | 15.92 | 15.99 | 15.75 | 15.75 | 00:00:00 | 2004-01-13 | 110,600 | 15.78 | 15.83 | 15.51 | 15.51 | 00:00:00 | 2004-01-14 | 89,100 | 15.45 | 15.77 | 15.45 | 15.55 | 00:00:00 | 2004-01-15 | 259,900 | 15.78 | 16.33 | 15.67 | 16.30 | 00:00:00 | 2004-01-16 | 232,900 | 16.30 | 16.47 | 16.17 | 16.30 | 00:00:00 | 2004-01-19 | 213,500 | 16.35 | 16.50 | 16.22 | 16.40 | 00:00:00 | 2004-01-20 | 181,500 | 16.40 | 16.40 | 15.75 | 15.98 | 00:00:00 | 2004-01-21 | 171,300 | 16.05 | 16.40 | 15.82 | 16.35 | 00:00:00 | 2004-01-22 | 183,900 | 16.45 | 16.45 | 15.70 | 15.99 | 00:00:00 | 2004-01-23 | 133,900 | 16.00 | 16.40 | 16.00 | 16.37 | 00:00:00 | 2004-01-26 | 103,100 | 16.40 | 16.40 | 16.02 | 16.10 | 00:00:00 | 2004-01-27 | 100,200 | 16.30 | 16.30 | 16.05 | 16.08 | 00:00:00 | 2004-01-28 | 124,500 | 16.10 | 16.25 | 16.01 | 16.08 | 00:00:00 | 2004-01-29 | 133,000 | 15.98 | 15.98 | 15.76 | 15.82 | 00:00:00 | 2004-01-30 | 149,700 | 15.85 | 15.90 | 15.50 | 15.53 | 00:00:00 | 2004-02-02 | 94,200 | 15.62 | 15.80 | 15.53 | 15.80 | 00:00:00 | 2004-02-03 | 111,100 | 15.75 | 15.75 | 15.43 | 15.56 | 00:00:00 | 2004-02-04 | 168,000 | 15.50 | 15.55 | 15.15 | 15.40 | 00:00:00 | 2004-02-05 | 92,800 | 15.28 | 15.43 | 15.11 | 15.15 | 00:00:00 | 2004-02-06 | 128,200 | 15.20 | 15.45 | 15.08 | 15.42 | 00:00:00 | 2004-02-09 | 108,600 | 15.35 | 15.70 | 15.35 | 15.52 | 00:00:00 | 2004-02-10 | 250,200 | 15.75 | 16.22 | 15.70 | 16.16 | 00:00:00 | 2004-02-11 | 144,800 | 16.25 | 16.33 | 15.95 | 16.21 | 00:00:00 | 2004-02-12 | 187,700 | 16.30 | 16.44 | 15.90 | 15.95 | 00:00:00 | 2004-02-13 | 87,500 | 16.05 | 16.10 | 15.65 | 15.70 | 00:00:00 | 2004-02-16 | 96,200 | 15.85 | 15.90 | 15.65 | 15.75 | 00:00:00 | 2004-02-17 | 85,700 | 15.80 | 16.00 | 15.75 | 15.92 | 00:00:00 | 2004-02-18 | 190,900 | 15.60 | 15.76 | 15.45 | 15.75 | 00:00:00 | 2004-02-19 | 101,700 | 15.75 | 15.95 | 15.73 | 15.80 | 00:00:00 | 2004-02-20 | 101,100 | 15.80 | 16.10 | 15.72 | 15.75 | 00:00:00 | 2004-02-23 | 70,700 | 15.80 | 16.00 | 15.77 | 15.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|