UK markets closed

Commerzbank AG (CBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
4.4820-0.1440 (-3.11%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20204.62404.63304.48004.48204.482014,651,795
17 Sep 20204.68304.70104.60704.62604.62606,937,254
16 Sep 20204.68004.76404.60004.75904.75907,120,895
15 Sep 20204.79304.80904.61304.67104.67107,907,174
14 Sep 20204.89004.89304.71004.78504.78508,340,736
11 Sep 20204.95304.96404.82504.83804.83805,458,971
10 Sep 20204.92705.06004.85204.95304.95305,840,729
09 Sep 20204.82804.92204.76304.91204.91206,188,378
08 Sep 20205.05405.09404.84704.84704.84708,534,964
07 Sep 20205.23405.35005.01005.03605.03608,161,320
04 Sep 20204.78005.18204.72605.15005.150026,319,393
03 Sep 20204.80004.89304.69004.72304.72306,333,605
02 Sep 20204.88304.92404.73704.74604.74606,724,597
01 Sep 20204.91804.93004.74804.86404.86407,269,059
31 Aug 20205.00005.05804.85004.86304.86306,905,363
28 Aug 20204.86705.02604.85304.97104.971011,460,985
27 Aug 20204.86904.86904.75604.83904.83905,389,416
26 Aug 20204.75904.95604.73004.87904.87908,779,655
25 Aug 20204.77904.85004.73104.75104.75105,409,189
24 Aug 20204.64804.72004.59604.72004.72005,365,964
21 Aug 20204.62104.68704.53604.60004.60005,577,729
20 Aug 20204.70104.71804.59704.61104.61106,173,957
19 Aug 20204.68204.78604.67004.78604.78603,661,535
18 Aug 20204.68504.77304.63604.69004.69003,904,942
17 Aug 20204.72004.81704.70604.72004.72003,155,438
14 Aug 20204.78904.81104.65204.78304.78306,298,085
13 Aug 20204.90004.93604.79704.79704.79706,497,552
12 Aug 20204.89705.02204.87904.91804.91809,727,552
11 Aug 20204.89104.94404.82204.89404.89409,009,469
10 Aug 20204.82004.86304.76504.83804.83805,649,164
07 Aug 20204.79504.82804.68604.77004.77005,333,541
06 Aug 20204.76004.90804.70004.79804.798010,327,956
05 Aug 20204.61704.81504.58504.75904.759014,610,512
04 Aug 20204.50504.60304.44204.53804.53806,704,292
03 Aug 20204.34404.45204.30704.45204.45207,233,876
31 Jul 20204.30004.46004.30004.34904.34907,401,738
30 Jul 20204.50004.50804.22004.30504.305011,109,068
29 Jul 20204.58004.61004.43604.50904.50905,733,128
28 Jul 20204.57004.62604.52004.57504.57506,574,759
27 Jul 20204.58004.65104.52404.55204.55207,232,160
24 Jul 20204.45904.63104.44904.58504.58508,714,031
23 Jul 20204.62004.64304.51204.52504.52506,886,202
22 Jul 20204.69804.76204.59004.61004.610010,080,931
21 Jul 20204.67004.85904.65004.67104.671014,417,429
20 Jul 2020------
17 Jul 20204.72504.72904.57204.63504.635012,002,889
16 Jul 20204.68904.75604.66504.71804.718011,098,248
15 Jul 20204.66904.77204.58404.70804.708012,733,546
14 Jul 20204.50004.67604.47204.63904.639013,299,046
13 Jul 20204.66604.71804.49304.53304.53309,947,864
10 Jul 20204.29804.56004.25604.55404.55409,935,214
09 Jul 20204.59004.61904.34204.35004.350010,520,279
08 Jul 20204.54104.61404.48504.55104.55109,923,684
07 Jul 20204.51804.66104.43004.59404.594020,825,102
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
*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