CBK.DE - Commerzbank AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20204.28004.48304.26204.43604.436018,190,195
03 Jul 20204.16004.19604.05604.12704.12707,325,051
02 Jul 20204.04004.20703.99604.12904.129012,526,664
01 Jul 20203.95004.02003.88303.96003.96008,646,959
30 Jun 20203.96003.99903.88903.96703.96709,024,693
29 Jun 20203.75503.97803.74603.96703.967010,396,717
26 Jun 20203.97003.97003.75503.75503.75509,670,052
25 Jun 20203.74703.92703.72903.92203.922013,194,904
24 Jun 20204.01104.11003.77703.78203.782010,817,424
23 Jun 20203.89004.12103.87004.02404.024013,070,081
22 Jun 20203.80503.88003.72503.85603.85609,891,273
19 Jun 20204.01004.05403.85203.85203.852024,579,231
18 Jun 20204.20004.33703.87903.92403.924024,385,590
17 Jun 20204.29104.37604.18804.23104.231011,469,808
16 Jun 20204.35004.38804.19704.28304.283016,456,200
15 Jun 20203.95204.16803.92104.13504.135012,829,179
12 Jun 20204.00104.32203.96604.16004.160015,296,892
11 Jun 20204.11104.24804.03004.04404.044016,301,541
10 Jun 20204.49004.61904.32304.38004.380014,096,181
09 Jun 20204.72004.74504.27504.40104.401022,048,673
08 Jun 20204.42004.77404.40204.66004.660023,840,327
05 Jun 20204.09204.42704.08904.42704.427028,329,423
04 Jun 20203.84604.01403.75903.97303.973020,977,811
03 Jun 20203.86403.93603.83603.91003.910014,083,998
02 Jun 20203.62003.84203.58003.77503.775015,745,312
29 May 20203.62103.67703.49603.50103.501016,296,812
28 May 20203.85003.88503.69603.76303.763015,294,714
27 May 20203.57003.83703.57003.73703.737023,013,293
26 May 20203.38003.54803.36103.53803.538016,770,547
25 May 20203.38503.38503.26503.33603.33608,128,671
22 May 20203.22003.39003.18903.30403.304012,752,094
21 May 20203.30003.36503.24803.29203.29208,669,029
20 May 20203.25003.38403.17903.37803.378014,782,977
19 May 20203.21003.27803.16303.27803.278021,979,949
18 May 20202.95003.13102.92003.11703.117020,177,883
15 May 20203.00703.05702.84302.88302.883021,911,504
14 May 20202.97603.01902.81402.95502.955023,410,763
13 May 20203.15103.18002.98602.98602.986020,913,270
12 May 20203.17303.27103.13803.21403.214011,174,008
11 May 20203.28003.38003.15303.20303.203015,158,710
08 May 20203.26303.28703.17503.24403.244012,163,564
07 May 20203.22503.25903.16703.24703.247012,632,878
07 May 20200.2 Dividend
06 May 20203.31403.35103.19303.21203.012010,781,107
05 May 20203.31003.38803.24903.30403.098312,240,607
04 May 20203.25003.29403.17203.20703.007313,612,009
30 Apr 20203.67003.77503.33703.37403.163921,703,833
29 Apr 20203.45103.64603.42803.64603.419017,891,532
28 Apr 20203.26003.48603.23403.43303.219222,687,352
27 Apr 20203.20003.30503.17003.26003.057016,323,388
24 Apr 20203.12403.18503.05203.07802.886312,767,760
23 Apr 20203.10803.28003.04103.20803.008216,523,168
22 Apr 20203.07803.12003.04503.08802.895710,345,914
21 Apr 20203.12003.13203.03003.03302.844112,883,556
20 Apr 20203.23203.25403.08403.20103.001711,141,348
17 Apr 20203.10103.22903.08003.18202.983919,429,058
16 Apr 20203.11503.18502.96002.99302.806622,280,166
15 Apr 20203.37003.38403.03603.04402.854520,665,608
14 Apr 20203.47003.51203.37003.37003.160210,865,647
09 Apr 20203.47003.49203.28403.39703.185519,843,334
08 Apr 20203.47203.47203.25203.35703.148021,409,366
07 Apr 20203.48803.62303.40003.49903.281115,493,512
06 Apr 20203.27703.35003.20803.32703.119811,708,402
03 Apr 20203.12003.16103.06003.09002.89768,242,636
02 Apr 20203.16203.29403.03203.13002.935114,090,352
01 Apr 20203.16003.19903.08003.10002.907013,055,009
31 Mar 20203.38703.45053.19853.30853.102517,442,405
30 Mar 20203.58503.60103.22953.33803.130218,925,755
27 Mar 20203.70003.72803.54003.58503.36189,993,165
26 Mar 20203.57853.81003.51803.81003.572812,082,609
25 Mar 20203.70003.86253.49553.70953.478518,158,550
24 Mar 20203.38003.51853.32003.51853.299414,858,453
23 Mar 20203.11553.39003.08003.17102.973615,175,773
20 Mar 20203.56403.61003.20553.26903.065526,757,214
19 Mar 20203.05003.48753.05003.32803.120819,321,835
18 Mar 20203.00853.31952.88753.10452.911218,868,910
17 Mar 20203.14253.26952.90703.15002.953920,672,723
16 Mar 20203.12503.18802.80403.00302.816030,721,926
13 Mar 20203.49203.75503.15803.23953.037831,271,938
12 Mar 20203.72853.86803.05903.12152.927138,080,487
11 Mar 20203.87604.05753.81603.96203.715321,101,450
10 Mar 20203.88004.17003.64653.75253.518835,647,580
09 Mar 20203.90003.98553.63653.63653.410134,786,205
06 Mar 20204.51554.53254.20054.30054.032727,941,771
05 Mar 20204.90254.93854.55704.63304.344519,378,847
04 Mar 20204.95854.97754.79004.83504.533916,464,624
03 Mar 20205.15105.19204.88004.90854.602918,011,103
02 Mar 20205.30005.37804.85005.00004.688719,719,767
28 Feb 20205.19405.30705.05005.21104.886521,512,717
27 Feb 20205.60005.66005.36405.44605.106912,903,430
26 Feb 20205.68305.82305.49405.74805.390119,729,417
25 Feb 20206.15606.15605.73205.76805.408819,807,218
24 Feb 20206.18906.25206.08306.12605.744614,899,655
21 Feb 20206.70006.70006.42906.52006.114014,810,784
20 Feb 20206.68006.81806.65306.75006.329710,681,993
19 Feb 20206.74906.81106.59006.68006.26419,515,126
18 Feb 20206.77106.83206.66306.72206.303412,762,772
17 Feb 20206.54406.76506.53706.75006.329710,791,358
14 Feb 20206.48506.66906.38106.61006.198419,094,224
13 Feb 20205.90006.42505.87206.42506.024927,468,531
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more