UK markets open in 3 hours 36 minutes

Commerzbank AG (CBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
7.82+0.07 (+0.90%)
At close: 05:38PM CET
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20227.757.977.727.827.824,309,662
02 Dec 20227.757.797.677.757.754,411,503
01 Dec 20228.058.077.727.727.726,498,391
30 Nov 20228.048.087.958.018.015,924,370
29 Nov 20227.908.027.808.018.013,506,953
28 Nov 20227.958.047.877.897.893,676,601
25 Nov 20228.208.217.958.038.035,003,138
24 Nov 20227.978.207.958.168.165,862,712
23 Nov 20228.108.137.947.957.953,610,698
22 Nov 20228.148.198.048.078.074,400,718
21 Nov 20228.038.208.038.128.125,311,342
18 Nov 20228.068.188.038.078.075,283,749
17 Nov 20228.058.097.878.028.026,092,270
16 Nov 20228.018.097.968.028.025,310,328
15 Nov 20227.828.177.828.048.049,025,300
14 Nov 20227.687.867.647.827.827,688,460
11 Nov 20227.757.767.627.647.648,501,541
10 Nov 20227.637.987.467.717.71-
09 Nov 20228.248.247.627.657.6517,078,656
08 Nov 20228.258.378.238.258.254,104,389
07 Nov 20228.188.448.148.338.336,805,889
04 Nov 20228.168.308.138.228.225,916,168
03 Nov 20228.108.167.998.088.084,897,012
02 Nov 20228.298.338.078.168.165,240,192
01 Nov 20228.238.338.198.258.255,307,967
31 Oct 20228.318.348.088.108.105,049,868
28 Oct 20228.278.318.178.288.283,818,421
27 Oct 20228.248.408.188.308.305,928,511
26 Oct 20228.298.408.208.268.265,028,667
25 Oct 20228.278.298.088.258.254,620,602
24 Oct 20228.108.268.068.208.206,390,417
21 Oct 20227.908.087.868.058.055,013,290
20 Oct 20227.838.067.817.977.975,300,990
19 Oct 20228.008.087.777.897.894,427,811
18 Oct 20227.888.057.847.937.936,129,133
17 Oct 20227.667.807.617.777.773,707,912
14 Oct 20227.807.857.637.667.665,715,831
13 Oct 20227.207.637.157.597.596,667,777
12 Oct 20227.197.267.007.257.254,418,970
11 Oct 20227.337.337.127.167.165,639,575
10 Oct 20227.267.567.247.397.395,139,152
07 Oct 20227.347.457.277.387.382,819,040
06 Oct 20227.427.487.297.357.352,860,882
05 Oct 20227.637.677.347.357.353,739,375
04 Oct 20227.477.677.477.657.654,569,446
03 Oct 20227.207.387.007.307.304,441,400
30 Sept 20227.237.367.157.347.345,519,581
29 Sept 20227.237.256.977.177.176,425,943
28 Sept 20227.357.477.067.287.289,459,157
27 Sept 20227.887.967.497.567.567,006,296
26 Sept 20227.767.937.727.757.753,967,153
23 Sept 20228.218.217.627.877.879,559,064
22 Sept 20227.908.357.858.188.188,223,239
21 Sept 20227.968.067.828.018.015,773,620
20 Sept 20228.138.378.018.108.109,438,621
19 Sept 20227.948.087.868.058.054,224,785
16 Sept 20227.887.977.767.957.959,348,024
15 Sept 20227.818.127.817.987.988,819,618
14 Sept 20227.607.857.587.797.796,232,832
13 Sept 20227.827.877.557.647.646,338,536
12 Sept 20227.667.917.667.797.798,170,027
09 Sept 20227.337.687.337.547.549,913,697
08 Sept 20226.907.276.907.257.2511,752,672
07 Sept 20226.966.986.736.886.885,727,255
06 Sept 20226.827.106.827.047.047,014,101
05 Sept 20226.726.766.536.736.736,085,467
02 Sept 20226.627.026.606.996.998,515,749
01 Sept 20226.606.716.476.566.564,416,577
31 Aug 20226.536.656.506.636.636,456,681
30 Aug 20226.416.696.386.496.494,802,762
29 Aug 20226.206.436.166.386.383,946,978
26 Aug 20226.366.486.216.226.224,009,317
25 Aug 20226.436.456.296.326.323,122,371
24 Aug 20226.306.386.196.346.343,534,446
23 Aug 20226.336.446.266.316.315,989,384
22 Aug 20226.656.696.346.386.385,117,560
19 Aug 20226.966.976.666.716.714,854,209
18 Aug 20227.037.086.976.996.992,819,296
17 Aug 20227.187.226.997.017.013,525,245
16 Aug 20227.177.287.127.157.154,477,101
15 Aug 20227.177.247.077.137.133,455,450
12 Aug 20227.017.266.987.147.145,800,927
11 Aug 20226.936.996.846.916.912,872,554
10 Aug 20226.856.946.786.886.884,009,993
09 Aug 20226.997.086.876.876.874,463,054
08 Aug 20227.307.346.987.037.035,899,688
05 Aug 20227.057.267.047.247.244,907,912
04 Aug 20226.957.226.907.097.096,231,691
03 Aug 20226.926.976.466.916.918,215,576
02 Aug 20226.686.846.636.746.743,812,675
01 Aug 20226.676.856.646.726.724,300,426
29 Jul 20226.546.756.526.686.684,434,227
28 Jul 20226.476.676.456.516.515,181,046
27 Jul 20226.356.466.256.426.424,339,182
26 Jul 20226.386.446.196.296.294,414,946
25 Jul 20226.326.506.316.386.384,324,632
22 Jul 20226.626.736.306.346.346,358,520
21 Jul 20226.526.856.436.656.658,930,368
20 Jul 20226.666.796.426.596.597,505,135
19 Jul 20226.146.626.116.586.588,766,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...