UK markets open in 3 hours

Commerzbank AG (CBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.45-0.09 (-1.44%)
At close: 05:36PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20216.516.546.356.456.455,290,761
07 Dec 20216.516.516.516.516.51-
06 Dec 20216.416.536.406.516.514,441,139
03 Dec 20216.426.496.356.386.384,867,699
02 Dec 20216.346.426.276.406.405,218,790
01 Dec 20216.306.476.306.436.436,601,610
30 Nov 20216.156.336.086.246.2410,486,352
29 Nov 20216.396.426.226.246.248,100,885
26 Nov 20216.406.426.236.306.3010,864,848
25 Nov 20216.706.766.626.676.673,412,831
24 Nov 20216.736.816.686.716.714,129,604
23 Nov 20216.606.816.556.736.736,933,489
22 Nov 20216.716.746.596.656.655,440,017
19 Nov 20216.987.006.596.696.6913,590,045
18 Nov 20217.127.156.956.956.955,803,307
17 Nov 20217.077.187.077.137.134,024,734
16 Nov 20217.147.196.977.057.055,731,426
15 Nov 20216.897.116.867.107.105,364,498
12 Nov 20217.067.086.936.956.954,524,134
11 Nov 20217.067.187.017.087.089,308,337
10 Nov 20216.716.996.646.956.9512,118,088
09 Nov 20216.776.816.646.706.705,651,943
08 Nov 20216.756.846.666.816.816,533,965
05 Nov 20216.556.846.546.726.729,976,490
04 Nov 20216.626.906.466.556.5518,709,003
03 Nov 20216.416.506.356.456.456,337,433
02 Nov 20216.356.426.296.426.425,093,320
01 Nov 20216.336.556.326.376.375,417,478
29 Oct 20216.186.366.146.326.325,885,538
28 Oct 20216.276.296.116.176.177,331,646
27 Oct 20216.426.456.256.286.284,883,443
26 Oct 20216.496.506.396.446.445,123,703
25 Oct 20216.396.556.376.476.475,861,903
22 Oct 20216.386.476.346.366.364,298,344
21 Oct 20216.296.426.256.376.374,736,693
20 Oct 20216.396.436.206.296.294,738,132
19 Oct 20216.196.396.186.376.377,181,788
18 Oct 20216.126.286.116.206.205,134,027
15 Oct 20216.106.166.086.106.106,334,454
14 Oct 20216.086.196.046.046.045,334,886
13 Oct 20216.356.366.026.036.039,063,005
12 Oct 20216.306.436.276.386.386,209,242
11 Oct 20216.266.426.256.366.366,455,363
08 Oct 20216.216.316.166.266.266,645,220
07 Oct 20216.036.215.926.196.1910,904,200
06 Oct 20215.876.045.775.975.9711,647,338
05 Oct 20215.685.865.675.865.867,720,013
04 Oct 20215.635.785.575.695.695,288,661
01 Oct 20215.645.705.545.615.616,457,182
30 Sept 20215.825.845.645.765.766,263,932
29 Sept 20215.665.785.595.775.776,448,959
28 Sept 20215.555.765.545.635.639,227,576
27 Sept 20215.545.675.515.645.648,770,617
24 Sept 20215.415.555.355.475.478,331,718
23 Sept 20215.375.425.285.415.416,865,516
22 Sept 20215.185.315.155.295.294,898,577
21 Sept 20215.085.255.075.095.098,594,848
20 Sept 20215.365.365.015.035.0318,006,160
17 Sept 20215.605.675.475.475.4722,268,486
16 Sept 20215.385.445.355.405.403,584,681
15 Sept 20215.415.465.355.365.365,110,109
14 Sept 20215.545.585.445.455.454,672,309
13 Sept 20215.485.595.485.565.564,053,822
10 Sept 20215.515.575.455.485.483,935,534
09 Sept 20215.555.585.455.495.495,731,200
08 Sept 20215.715.725.565.615.616,940,233
07 Sept 20215.575.795.555.745.749,618,962
06 Sept 20215.475.585.455.555.554,150,947
03 Sept 20215.405.525.405.455.457,069,978
02 Sept 20215.425.455.365.415.415,005,796
01 Sept 20215.405.505.345.375.378,375,499
31 Aug 20215.245.315.195.315.316,737,651
30 Aug 20215.285.315.245.255.252,472,595
27 Aug 20215.305.305.205.275.272,487,835
26 Aug 20215.335.345.275.295.293,288,452
25 Aug 20215.245.365.225.365.365,123,342
24 Aug 20215.225.255.175.245.245,215,613
23 Aug 20215.215.255.175.195.194,947,253
20 Aug 20215.165.185.065.165.166,142,638
19 Aug 20215.205.285.145.185.184,748,778
18 Aug 20215.235.295.195.285.284,606,310
17 Aug 20215.265.275.165.165.165,481,028
16 Aug 20215.435.445.295.305.306,230,464
13 Aug 20215.455.535.435.465.464,207,532
12 Aug 20215.475.545.435.455.455,276,607
11 Aug 20215.405.475.395.475.474,502,277
10 Aug 20215.425.445.335.405.404,538,478
09 Aug 20215.375.455.345.455.456,089,413
06 Aug 20215.215.345.185.315.318,117,206
05 Aug 20215.095.215.035.185.187,605,507
04 Aug 20215.355.365.065.135.1318,209,417
03 Aug 20215.435.525.395.445.445,304,475
02 Aug 20215.495.515.405.415.415,246,905
30 Jul 20215.445.505.405.445.444,708,995
29 Jul 20215.365.505.345.455.454,945,711
28 Jul 20215.415.485.345.365.364,807,823
27 Jul 20215.445.475.305.385.386,262,184
26 Jul 20215.415.565.345.535.533,982,290
23 Jul 20215.485.535.435.455.453,468,528
22 Jul 20215.515.605.415.455.454,789,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...