CBK.DE - Commerzbank AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20203.47203.49203.41203.47803.47802,829,634
08 Apr 20203.47203.47203.25203.35703.357021,409,366
07 Apr 20203.48803.62303.40003.49903.499015,493,512
06 Apr 20203.27703.35003.20803.32703.327011,708,402
03 Apr 20203.12003.16103.06003.09003.09008,242,636
02 Apr 20203.16203.29403.03203.13003.130014,090,352
01 Apr 20203.16003.19903.08003.10003.100013,055,009
31 Mar 20203.38703.45053.19853.30853.308517,442,405
30 Mar 20203.58503.60103.22953.33803.338018,925,755
27 Mar 20203.70003.72803.54003.58503.58509,993,165
26 Mar 20203.57853.81003.51803.81003.810012,082,609
25 Mar 20203.70003.86253.49553.70953.709518,158,550
24 Mar 20203.38003.51853.32003.51853.518514,858,453
23 Mar 20203.11553.39003.08003.17103.171015,175,773
20 Mar 20203.56403.61003.20553.26903.269026,757,214
19 Mar 20203.05003.48753.05003.32803.328019,321,835
18 Mar 20203.00853.31952.88753.10453.104518,868,910
17 Mar 20203.14253.26952.90703.15003.150020,672,723
16 Mar 20203.12503.18802.80403.00303.003030,721,926
13 Mar 20203.49203.75503.15803.23953.239531,271,938
12 Mar 20203.72853.86803.05903.12153.121538,080,487
11 Mar 20203.87604.05753.81603.96203.962021,101,450
10 Mar 20203.88004.17003.64653.75253.752535,647,580
09 Mar 20203.90003.98553.63653.63653.636534,786,205
06 Mar 20204.51554.53254.20054.30054.300527,941,771
05 Mar 20204.90254.93854.55704.63304.633019,378,847
04 Mar 20204.95854.97754.79004.83504.835016,464,624
03 Mar 20205.15105.19204.88004.90854.908518,011,103
02 Mar 20205.30005.37804.85005.00005.000019,719,767
28 Feb 20205.19405.30705.05005.21105.211021,512,717
27 Feb 20205.60005.66005.36405.44605.446012,903,430
26 Feb 20205.68305.82305.49405.74805.748019,729,417
25 Feb 20206.15606.15605.73205.76805.768019,807,218
24 Feb 20206.18906.25206.08306.12606.126014,899,655
21 Feb 20206.70006.70006.42906.52006.520014,810,784
20 Feb 20206.68006.81806.65306.75006.750010,681,993
19 Feb 20206.74906.81106.59006.68006.68009,515,126
18 Feb 20206.77106.83206.66306.72206.722012,762,772
17 Feb 20206.54406.76506.53706.75006.750010,791,358
14 Feb 20206.48506.66906.38106.61006.610019,094,224
13 Feb 20205.90006.42505.87206.42506.425027,468,531
12 Feb 20205.86705.94005.81005.89805.898010,387,873
11 Feb 20205.79005.83505.73105.82505.82509,007,552
10 Feb 20205.80005.83805.71705.75805.75806,994,975
07 Feb 20205.73005.81405.64905.81305.81309,817,637
06 Feb 20205.59405.73705.58505.70705.707014,296,770
05 Feb 20205.40105.59405.37305.52005.520011,604,944
04 Feb 20205.26805.45105.25305.42505.425010,957,951
03 Feb 20205.22605.27605.17405.22805.22805,704,937
31 Jan 20205.28005.30605.16405.20005.20007,076,005
30 Jan 20205.16005.28005.09105.22905.22907,935,769
29 Jan 20205.24105.31505.23005.26005.26006,689,415
28 Jan 20205.09505.27005.06205.23205.23209,539,221
27 Jan 20205.09905.13005.01205.08005.08009,811,142
24 Jan 20205.13505.20005.10605.14005.14008,590,485
23 Jan 20205.10105.22705.05605.07905.07909,252,758
22 Jan 20205.13305.15205.07005.12605.12607,118,898
21 Jan 20205.13405.22005.06305.13405.13407,190,670
20 Jan 20205.31705.33105.14405.16205.162010,270,036
17 Jan 20205.47205.48105.26805.28405.284013,381,414
16 Jan 20205.49105.53905.39605.46505.46506,171,293
15 Jan 20205.66705.66805.41205.45905.459011,310,960
14 Jan 20205.68605.71105.61405.68305.68304,498,243
13 Jan 20205.76005.77205.63005.67305.67305,160,974
10 Jan 20205.89905.89905.74205.75305.75305,629,067
09 Jan 20205.91805.99205.84005.85105.85108,213,352
08 Jan 20205.60205.89505.54705.82805.82809,423,757
07 Jan 20205.65105.71705.62605.70605.70606,058,037
06 Jan 20205.71005.71205.52805.60905.60908,171,528
03 Jan 20205.83005.84105.76405.79005.79007,254,038
02 Jan 20205.55005.92805.55005.89505.895014,916,915
30 Dec 20195.44305.53505.43005.51705.51702,814,662
27 Dec 20195.42405.54905.42405.44305.44303,551,501
23 Dec 20195.55005.55005.41705.43105.43105,770,871
20 Dec 20195.63005.65705.55505.58405.584011,125,136
19 Dec 20195.59905.63805.55805.63105.63105,561,586
18 Dec 20195.56905.60005.51105.59705.59705,778,331
17 Dec 20195.58905.59305.51405.58105.58106,949,343
16 Dec 20195.52105.62805.51105.61105.61106,850,846
13 Dec 20195.60805.65005.46105.47305.473014,215,658
12 Dec 20195.19005.46805.18705.44405.444013,476,666
11 Dec 20195.17005.22705.11005.18505.18503,924,992
10 Dec 20195.19305.21205.09405.16005.16004,820,616
09 Dec 20195.19805.27505.18805.20705.20704,227,727
06 Dec 20195.24505.25405.07805.20005.20007,207,414
05 Dec 20195.16405.28405.15005.20405.20405,151,843
04 Dec 20195.05205.18305.02705.16205.16206,912,750
03 Dec 20195.18505.22705.01805.05005.05009,807,433
02 Dec 20195.31405.41005.16805.17205.172010,203,153
29 Nov 20195.26005.31505.22705.26105.26104,935,016
28 Nov 20195.31005.32505.25205.27205.27203,352,509
27 Nov 20195.30005.33905.25305.31105.31106,502,135
26 Nov 20195.30705.34205.25205.30305.30309,542,186
25 Nov 20195.31005.40505.26205.29005.29006,200,712
22 Nov 20195.17905.34405.17005.24005.24009,761,118
21 Nov 20195.04405.18305.00405.15805.15807,812,088
20 Nov 20195.05705.12404.97705.08405.08409,690,201
19 Nov 20195.18005.27305.13005.13405.13408,830,758
18 Nov 20195.23005.30505.08905.15605.15608,137,347
15 Nov 20195.28105.33005.18005.22305.22308,261,425
*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