|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 532,800 | 36.70 | 37.20 | 35.50 | 35.50 | 00:00:00 | | 2000-01-04 | 598,200 | 35.20 | 35.50 | 34.50 | 34.80 | 00:00:00 | | 2000-01-05 | 440,800 | 34.00 | 35.50 | 33.30 | 34.90 | 00:00:00 | | 2000-01-06 | 316,800 | 35.20 | 35.35 | 34.75 | 35.35 | 00:00:00 | | 2000-01-07 | 404,100 | 35.35 | 36.55 | 35.35 | 36.55 | 00:00:00 | | 2000-01-10 | 368,300 | 36.60 | 37.00 | 36.10 | 36.40 | 00:00:00 | | 2000-01-11 | 0 | 36.40 | 36.40 | 36.40 | 36.40 | 00:00:00 | | 2000-01-12 | 314,500 | 35.80 | 36.75 | 35.80 | 36.60 | 00:00:00 | | 2000-01-13 | 342,500 | 36.60 | 36.60 | 35.90 | 36.15 | 00:00:00 | | 2000-01-14 | 333,300 | 36.00 | 36.20 | 35.60 | 36.10 | 00:00:00 | | 2000-01-17 | 405,400 | 36.00 | 36.40 | 36.00 | 36.25 | 00:00:00 | | 2000-01-18 | 713,000 | 36.10 | 37.60 | 36.10 | 36.55 | 00:00:00 | | 2000-01-19 | 414,000 | 36.20 | 36.75 | 36.05 | 36.70 | 00:00:00 | | 2000-01-20 | 357,100 | 36.60 | 37.00 | 35.80 | 35.95 | 00:00:00 | | 2000-01-21 | 225,500 | 35.70 | 36.45 | 35.55 | 36.20 | 00:00:00 | | 2000-01-24 | 222,400 | 35.70 | 35.80 | 35.10 | 35.35 | 00:00:00 | | 2000-01-25 | 260,300 | 35.00 | 35.00 | 33.65 | 33.75 | 00:00:00 | | 2000-01-26 | 200,500 | 34.30 | 34.40 | 33.55 | 33.55 | 00:00:00 | | 2000-01-27 | 238,400 | 33.80 | 33.90 | 32.60 | 33.30 | 00:00:00 | | 2000-01-28 | 200,400 | 33.20 | 33.50 | 32.80 | 33.10 | 00:00:00 | | 2000-01-31 | 254,700 | 32.70 | 32.70 | 31.70 | 32.15 | 00:00:00 | | 2000-02-01 | 195,000 | 32.60 | 32.70 | 31.95 | 32.70 | 00:00:00 | | 2000-02-02 | 226,200 | 32.70 | 33.70 | 32.55 | 32.95 | 00:00:00 | | 2000-02-03 | 224,200 | 33.00 | 33.60 | 32.35 | 33.00 | 00:00:00 | | 2000-02-04 | 261,700 | 33.10 | 33.10 | 32.60 | 33.10 | 00:00:00 | | 2000-02-07 | 249,300 | 32.90 | 32.90 | 32.20 | 32.30 | 00:00:00 | | 2000-02-08 | 338,800 | 32.50 | 32.50 | 31.55 | 31.60 | 00:00:00 | | 2000-02-09 | 299,900 | 31.80 | 33.10 | 31.60 | 32.30 | 00:00:00 | | 2000-02-10 | 752,300 | 31.70 | 36.10 | 31.70 | 35.60 | 00:00:00 | | 2000-02-11 | 1,155,600 | 36.50 | 37.95 | 36.10 | 37.40 | 00:00:00 | | 2000-02-14 | 516,400 | 37.00 | 37.70 | 36.35 | 37.20 | 00:00:00 | | 2000-02-15 | 451,600 | 37.20 | 37.95 | 37.20 | 37.50 | 00:00:00 | | 2000-02-16 | 457,800 | 36.40 | 38.10 | 36.10 | 36.90 | 00:00:00 | | 2000-02-17 | 925,300 | 37.90 | 39.95 | 37.70 | 39.80 | 00:00:00 | | 2000-02-18 | 713,600 | 40.00 | 40.30 | 39.30 | 39.70 | 00:00:00 | | 2000-02-21 | 392,900 | 39.10 | 40.40 | 38.10 | 38.75 | 00:00:00 | | 2000-02-22 | 335,500 | 38.60 | 39.45 | 37.20 | 38.10 | 00:00:00 | | 2000-02-23 | 249,400 | 38.40 | 39.10 | 37.30 | 38.80 | 00:00:00 | | 2000-02-24 | 387,000 | 38.30 | 39.10 | 38.10 | 39.00 | 00:00:00 | | 2000-02-25 | 302,700 | 38.50 | 39.60 | 38.20 | 38.85 | 00:00:00 | | 2000-02-28 | 258,100 | 38.30 | 38.60 | 37.30 | 37.90 | 00:00:00 | | 2000-02-29 | 195,900 | 37.80 | 38.10 | 36.70 | 37.00 | 00:00:00 | | 2000-03-01 | 129,600 | 37.00 | 37.40 | 36.10 | 36.25 | 00:00:00 | | 2000-03-02 | 172,200 | 36.40 | 37.90 | 35.70 | 37.90 | 00:00:00 | | 2000-03-03 | 240,300 | 37.90 | 38.70 | 37.10 | 37.90 | 00:00:00 | | 2000-03-06 | 174,000 | 37.80 | 37.80 | 36.80 | 36.90 | 00:00:00 | | 2000-03-07 | 892,700 | 38.70 | 40.40 | 38.70 | 40.20 | 00:00:00 | | 2000-03-08 | 1,148,700 | 40.10 | 42.80 | 39.60 | 41.85 | 00:00:00 | | 2000-03-09 | 1,837,000 | 47.00 | 47.50 | 43.60 | 44.00 | 00:00:00 | | 2000-03-10 | 844,700 | 44.00 | 44.40 | 42.70 | 43.95 | 00:00:00 | | 2000-03-13 | 483,500 | 43.10 | 43.40 | 40.70 | 41.70 | 00:00:00 | | 2000-03-14 | 351,600 | 41.80 | 43.70 | 41.80 | 42.80 | 00:00:00 | | 2000-03-15 | 286,200 | 42.60 | 43.40 | 41.80 | 42.50 | 00:00:00 | | 2000-03-16 | 219,300 | 42.80 | 43.10 | 42.50 | 42.90 | 00:00:00 | | 2000-03-17 | 379,000 | 44.00 | 44.00 | 41.70 | 42.90 | 00:00:00 | | 2000-03-20 | 278,700 | 43.50 | 44.30 | 43.00 | 43.00 | 00:00:00 | | 2000-03-21 | 170,300 | 42.70 | 43.90 | 41.85 | 43.80 | 00:00:00 | | 2000-03-22 | 244,800 | 43.80 | 44.30 | 43.50 | 44.10 | 00:00:00 | | 2000-03-23 | 206,500 | 44.20 | 44.30 | 42.80 | 43.10 | 00:00:00 | | 2000-03-24 | 182,400 | 43.00 | 43.40 | 42.60 | 42.60 | 00:00:00 | | 2000-03-27 | 170,600 | 42.90 | 43.40 | 41.90 | 43.40 | 00:00:00 | | 2000-03-28 | 169,200 | 43.00 | 43.95 | 42.70 | 43.00 | 00:00:00 | | 2000-03-29 | 234,400 | 43.10 | 43.20 | 41.20 | 42.30 | 00:00:00 | | 2000-03-30 | 404,700 | 41.70 | 41.70 | 39.20 | 40.00 | 00:00:00 | | 2000-03-31 | 225,800 | 39.20 | 40.10 | 39.10 | 39.50 | 00:00:00 | | 2000-04-03 | 184,500 | 39.80 | 40.10 | 38.80 | 39.85 | 00:00:00 | | 2000-04-04 | 155,900 | 39.80 | 40.50 | 39.30 | 39.80 | 00:00:00 | | 2000-04-05 | 291,500 | 39.80 | 40.80 | 38.50 | 38.90 | 00:00:00 | | 2000-04-06 | 356,200 | 39.20 | 40.20 | 37.80 | 40.00 | 00:00:00 | | 2000-04-07 | 164,000 | 39.70 | 40.40 | 38.20 | 40.30 | 00:00:00 | | 2000-04-10 | 153,500 | 40.40 | 40.60 | 39.40 | 40.00 | 00:00:00 | | 2000-04-11 | 150,200 | 40.20 | 40.80 | 39.80 | 40.00 | 00:00:00 | | 2000-04-12 | 131,500 | 39.90 | 41.20 | 39.50 | 40.55 | 00:00:00 | | 2000-04-13 | 225,900 | 40.20 | 42.30 | 40.20 | 41.70 | 00:00:00 | | 2000-04-14 | 476,700 | 41.60 | 43.10 | 41.60 | 42.60 | 00:00:00 | | 2000-04-17 | 285,200 | 40.50 | 40.60 | 39.20 | 40.20 | 00:00:00 | | 2000-04-18 | 181,500 | 40.70 | 41.90 | 39.70 | 41.80 | 00:00:00 | | 2000-04-19 | 289,800 | 41.60 | 43.80 | 41.60 | 43.30 | 00:00:00 | | 2000-04-20 | 262,800 | 43.30 | 43.85 | 41.90 | 42.20 | 00:00:00 | | 2000-04-21 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | | 2000-04-24 | 0 | 42.20 | 42.20 | 42.20 | 42.20 | 00:00:00 | | 2000-04-25 | 155,200 | 42.40 | 43.20 | 42.30 | 42.90 | 00:00:00 | | 2000-04-26 | 136,200 | 43.00 | 43.40 | 42.40 | 42.70 | 00:00:00 | | 2000-04-27 | 113,300 | 42.50 | 42.50 | 41.10 | 41.30 | 00:00:00 | | 2000-04-28 | 109,400 | 41.70 | 42.40 | 41.20 | 41.60 | 00:00:00 | | 2000-05-01 | 0 | 41.60 | 41.60 | 41.60 | 41.60 | 00:00:00 | | 2000-05-02 | 192,000 | 43.00 | 43.00 | 40.90 | 41.20 | 00:00:00 | | 2000-05-03 | 108,200 | 41.10 | 41.60 | 40.90 | 41.45 | 00:00:00 | | 2000-05-04 | 150,700 | 41.50 | 42.05 | 40.90 | 41.40 | 00:00:00 | | 2000-05-05 | 197,300 | 41.20 | 43.20 | 41.20 | 42.95 | 00:00:00 | | 2000-05-08 | 119,100 | 42.70 | 42.95 | 42.00 | 42.60 | 00:00:00 | | 2000-05-09 | 0 | 42.60 | 42.60 | 42.60 | 42.60 | 00:00:00 | | 2000-05-10 | 151,800 | 41.90 | 42.05 | 40.55 | 40.70 | 00:00:00 | | 2000-05-11 | 199,100 | 40.30 | 41.60 | 39.90 | 41.40 | 00:00:00 | | 2000-05-12 | 113,600 | 41.50 | 41.60 | 41.10 | 41.40 | 00:00:00 | | 2000-05-15 | 87,700 | 41.30 | 41.75 | 40.75 | 41.40 | 00:00:00 | | 2000-05-16 | 116,700 | 41.90 | 42.10 | 41.30 | 42.00 | 00:00:00 | | 2000-05-17 | 112,900 | 42.20 | 42.60 | 41.50 | 41.60 | 00:00:00 | | 2000-05-18 | 88,300 | 41.20 | 41.70 | 40.90 | 41.00 | 00:00:00 | | 2000-05-19 | 113,500 | 40.80 | 41.00 | 39.55 | 39.80 | 00:00:00 | | 2000-05-22 | 143,000 | 39.80 | 39.80 | 38.25 | 38.60 | 00:00:00 | | 2000-05-23 | 243,900 | 38.90 | 39.10 | 37.80 | 38.40 | 00:00:00 | | 2000-05-24 | 386,000 | 38.10 | 38.85 | 37.90 | 38.85 | 00:00:00 | | 2000-05-25 | 118,000 | 39.10 | 39.85 | 38.80 | 39.70 | 00:00:00 | | 2000-05-26 | 139,600 | 39.20 | 39.20 | 38.20 | 38.40 | 00:00:00 | | 2000-05-29 | 110,300 | 37.70 | 39.30 | 37.70 | 38.90 | 00:00:00 | | 2000-05-30 | 143,200 | 39.20 | 39.90 | 39.20 | 39.50 | 00:00:00 | | 2000-05-31 | 141,600 | 39.80 | 40.00 | 39.20 | 39.35 | 00:00:00 | | 2000-06-01 | 24,500 | 39.35 | 40.15 | 39.35 | 40.00 | 00:00:00 | | 2000-06-02 | 132,600 | 40.20 | 40.30 | 39.70 | 39.80 | 00:00:00 | | 2000-06-05 | 173,000 | 40.00 | 40.00 | 38.50 | 39.10 | 00:00:00 | | 2000-06-06 | 126,800 | 39.20 | 40.00 | 38.90 | 39.40 | 00:00:00 | | 2000-06-07 | 85,900 | 39.40 | 39.65 | 39.00 | 39.30 | 00:00:00 | | 2000-06-08 | 136,500 | 39.50 | 39.85 | 38.80 | 39.00 | 00:00:00 | | 2000-06-09 | 102,600 | 38.80 | 40.00 | 38.80 | 39.40 | 00:00:00 | | 2000-06-12 | 8,900 | 39.20 | 39.80 | 39.20 | 39.40 | 00:00:00 | | 2000-06-13 | 166,100 | 39.30 | 40.20 | 39.25 | 39.85 | 00:00:00 | | 2000-06-14 | 101,100 | 40.00 | 40.30 | 39.55 | 40.25 | 00:00:00 | | 2000-06-15 | 148,400 | 40.20 | 40.30 | 39.50 | 40.00 | 00:00:00 | | 2000-06-16 | 300,000 | 40.40 | 41.50 | 40.35 | 40.60 | 00:00:00 | | 2000-06-19 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
