Commerzbank AG (CBK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

14.13

+0.03

(+0.18%)

At close: 09:59PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	14.14	14.31	14.11	14.13	14.13	159,332
25 Apr 2024	13.85	14.28	13.85	14.10	14.10	95,615
24 Apr 2024	13.90	14.01	13.82	13.90	13.90	158,848
23 Apr 2024	13.58	13.94	13.56	13.88	13.88	117,954
22 Apr 2024	13.39	13.59	13.36	13.59	13.59	50,223
19 Apr 2024	13.18	13.42	13.13	13.39	13.39	54,137
18 Apr 2024	13.08	13.35	13.06	13.32	13.32	47,830
17 Apr 2024	12.81	13.11	12.78	13.02	13.02	55,914
16 Apr 2024	12.76	12.88	12.65	12.81	12.81	126,081
15 Apr 2024	12.94	13.12	12.82	12.86	12.86	107,407
12 Apr 2024	13.05	13.18	12.85	12.85	12.85	140,997
11 Apr 2024	13.48	13.59	12.95	13.05	13.05	116,449
10 Apr 2024	13.33	13.61	13.22	13.48	13.48	86,628
09 Apr 2024	13.42	13.45	13.28	13.32	13.32	40,518
08 Apr 2024	13.26	13.49	13.24	13.43	13.43	123,616
05 Apr 2024	13.15	13.32	13.02	13.24	13.24	132,021
04 Apr 2024	13.31	13.51	13.18	13.18	13.18	141,099
03 Apr 2024	12.68	13.42	12.62	13.28	13.28	166,545
02 Apr 2024	12.67	13.07	12.66	12.72	12.72	83,137
28 Mar 2024	12.71	12.85	12.66	12.66	12.66	73,694
27 Mar 2024	12.63	12.85	12.62	12.73	12.73	85,894
26 Mar 2024	12.60	12.71	12.56	12.63	12.63	90,570
25 Mar 2024	12.51	12.65	12.46	12.56	12.56	73,674
22 Mar 2024	12.35	12.64	12.32	12.48	12.48	53,815
21 Mar 2024	12.35	12.47	12.32	12.40	12.40	47,098
20 Mar 2024	12.28	12.35	12.15	12.32	12.32	62,024
19 Mar 2024	11.85	12.40	11.85	12.29	12.29	137,358
18 Mar 2024	11.88	11.96	11.85	11.85	11.85	60,330
15 Mar 2024	11.73	12.02	11.73	11.91	11.91	103,066
14 Mar 2024	11.63	11.94	11.60	11.74	11.74	136,739
13 Mar 2024	11.49	11.81	11.48	11.61	11.61	131,588
12 Mar 2024	11.23	11.59	11.21	11.49	11.49	154,878
11 Mar 2024	11.03	11.19	11.03	11.19	11.19	53,437
08 Mar 2024	10.98	11.23	10.98	11.07	11.07	67,211
07 Mar 2024	10.70	11.08	10.69	10.98	10.98	121,378
06 Mar 2024	10.84	10.97	10.69	10.70	10.70	61,527
05 Mar 2024	10.68	10.89	10.63	10.85	10.85	173,772
04 Mar 2024	10.85	10.88	10.68	10.70	10.70	73,454
01 Mar 2024	10.74	10.87	10.65	10.84	10.84	164,344
29 Feb 2024	10.85	10.90	10.70	10.74	10.74	132,756
28 Feb 2024	10.82	10.94	10.82	10.84	10.84	33,425
27 Feb 2024	10.72	10.86	10.69	10.85	10.85	70,466
26 Feb 2024	10.72	10.81	10.57	10.70	10.70	114,915
23 Feb 2024	10.72	10.79	10.65	10.70	10.70	82,851
22 Feb 2024	10.58	10.81	10.58	10.71	10.71	58,027
21 Feb 2024	10.60	10.72	10.56	10.56	10.56	38,990
20 Feb 2024	10.66	10.86	10.57	10.61	10.61	83,713
19 Feb 2024	10.85	10.86	10.55	10.66	10.66	133,809
16 Feb 2024	11.08	11.15	10.75	10.76	10.76	98,537
15 Feb 2024	10.80	11.10	10.51	11.04	11.04	393,718
14 Feb 2024	10.43	10.60	10.43	10.52	10.52	25,099
13 Feb 2024	10.56	10.66	10.44	10.44	10.44	59,881
12 Feb 2024	10.41	10.63	10.40	10.57	10.57	48,683
09 Feb 2024	10.30	10.45	10.26	10.44	10.44	43,059
08 Feb 2024	10.38	10.39	10.15	10.26	10.26	51,735
07 Feb 2024	10.78	10.88	10.31	10.36	10.36	216,035
06 Feb 2024	10.73	11.03	10.72	10.75	10.75	100,939
05 Feb 2024	10.70	10.91	10.65	10.74	10.74	108,542
02 Feb 2024	10.59	10.78	10.59	10.70	10.70	104,563
01 Feb 2024	10.59	10.75	10.53	10.60	10.60	169,703
31 Jan 2024	10.65	10.85	10.63	10.63	10.63	19,305
30 Jan 2024	10.66	10.72	10.57	10.70	10.70	66,721
29 Jan 2024	10.67	10.74	10.57	10.60	10.60	76,181
26 Jan 2024	10.52	10.74	10.52	10.70	10.70	102,906
25 Jan 2024	10.76	10.77	10.52	10.56	10.56	85,481
24 Jan 2024	10.63	10.80	10.63	10.77	10.77	106,456
23 Jan 2024	10.69	10.77	10.59	10.61	10.61	69,847
22 Jan 2024	11.06	11.06	10.54	10.68	10.68	222,300
19 Jan 2024	11.26	11.30	11.03	11.15	11.15	16,155
18 Jan 2024	11.01	11.43	11.01	11.28	11.28	109,678
17 Jan 2024	10.83	11.06	10.65	10.96	10.96	125,250
16 Jan 2024	11.35	11.35	10.74	10.91	10.91	172,063
15 Jan 2024	11.53	11.57	11.42	11.44	11.44	108,791
12 Jan 2024	11.43	11.60	11.34	11.52	11.52	89,377
11 Jan 2024	11.59	11.63	11.34	11.37	11.37	125,306
10 Jan 2024	11.71	11.73	11.49	11.52	11.52	37,262
09 Jan 2024	11.84	11.88	11.59	11.72	11.72	119,011
08 Jan 2024	11.76	11.94	11.71	11.85	11.85	177,629
05 Jan 2024	11.31	11.85	11.31	11.71	11.71	209,704
04 Jan 2024	11.05	11.48	11.00	11.40	11.40	125,952
03 Jan 2024	10.92	11.10	10.90	11.01	11.01	55,559
02 Jan 2024	10.76	11.09	10.73	10.94	10.94	87,710
29 Dec 2023	10.79	10.80	10.67	10.73	10.73	151,299
28 Dec 2023	10.79	10.80	10.67	10.70	10.70	102,328
27 Dec 2023	10.76	10.81	10.73	10.76	10.76	98,776
22 Dec 2023	10.65	10.78	10.63	10.74	10.74	184,971
21 Dec 2023	10.59	10.85	10.56	10.68	10.68	258,402
20 Dec 2023	10.53	10.63	10.44	10.53	10.53	68,960
19 Dec 2023	10.48	10.57	10.39	10.55	10.55	63,065
18 Dec 2023	10.44	10.52	10.35	10.47	10.47	37,457
15 Dec 2023	10.56	10.65	10.40	10.43	10.43	63,242
14 Dec 2023	10.98	10.98	10.40	10.56	10.56	305,034
13 Dec 2023	10.81	10.95	10.77	10.91	10.91	23,184
12 Dec 2023	11.03	11.07	10.73	10.81	10.81	42,025
11 Dec 2023	10.99	11.07	10.93	11.02	11.02	38,613
08 Dec 2023	11.07	11.07	10.80	11.02	11.02	89,514
07 Dec 2023	11.39	11.44	10.68	11.01	11.01	135,867
06 Dec 2023	11.39	11.53	11.34	11.41	11.41	188,362
05 Dec 2023	11.35	11.40	11.28	11.35	11.35	136,637
04 Dec 2023	11.32	11.40	11.27	11.36	11.36	81,882
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,642.68-511.18(-1.00%)

Commerzbank AG (CBK.SG)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,642.68
-511.18(-1.00%)