UK markets close in 22 minutes

Commerzbank AG (CZB.L)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202414.2014.3213.7313.8413.84445,713
26 Apr 202414.1314.3113.9714.1114.113,076,193
25 Apr 202413.9614.2813.7714.1514.158,098,617
24 Apr 202413.9214.0313.8113.8713.871,972,120
23 Apr 202413.6013.9213.4213.8213.82640,442
22 Apr 202413.4813.5913.2913.4913.497,907,500
19 Apr 202413.2413.4513.1613.4013.40778,247
18 Apr 202413.1413.3712.9613.2213.228,782,654
17 Apr 202412.8513.1212.6713.0213.02859,804
16 Apr 202412.6612.9412.6512.8012.80535,826
15 Apr 202413.0013.1312.8512.8812.881,355,491
12 Apr 202413.0513.1812.9312.9412.941,976,679
11 Apr 202413.5313.6112.9712.9812.981,724,006
10 Apr 202413.3813.6213.2313.5313.531,407,564
09 Apr 202413.4413.5713.1513.3913.399,599,629
08 Apr 202413.3013.4913.2213.4513.45757,232
05 Apr 202413.2113.4912.9713.1813.181,701,613
04 Apr 202413.3513.5113.2013.4413.441,243,196
03 Apr 202412.7513.4312.6113.3513.351,383,492
02 Apr 202412.7013.0812.6312.7512.751,763,055
01 Apr 2024------
28 Mar 202412.7512.8512.6512.7712.771,572,225
27 Mar 202412.6612.8512.5612.6912.691,287,683
26 Mar 202412.6012.7112.5112.6612.661,752,125
25 Mar 202412.5112.6512.4412.6212.624,570,534
22 Mar 202412.4412.6412.4312.5512.553,351,830
21 Mar 202412.3312.6412.0512.3712.372,556,566
20 Mar 202412.3312.3512.1512.1912.19858,960
19 Mar 202411.9012.4011.8112.2912.291,889,323
18 Mar 202411.9012.0011.8411.9011.904,311,889
15 Mar 202411.7812.0511.6611.9711.97570,183
14 Mar 202411.6511.9411.5511.7411.742,987,910
13 Mar 202411.5111.8111.4311.6511.651,434,327
12 Mar 202411.2311.6011.1511.5911.591,932,442
11 Mar 202411.0811.2211.0211.1511.158,393,316
08 Mar 202411.0811.2411.0511.2011.202,596,841
07 Mar 202410.7311.0910.6411.0711.071,250,666
06 Mar 202410.9110.9710.6810.7210.72755,151
05 Mar 202410.6610.9010.6010.8810.882,724,511
04 Mar 202410.8110.8110.6810.7310.735,893,474
01 Mar 202410.7310.8710.6310.8010.802,460,115
29 Feb 202410.8810.9610.6910.7310.735,448,825
28 Feb 202410.8710.9410.8010.9010.902,065,085
27 Feb 202410.7410.8710.6810.8410.846,874,437
26 Feb 202410.7210.8110.5710.8110.813,236,888
23 Feb 202410.7210.8010.6410.7010.701,117,496
22 Feb 202410.6510.8410.5110.7010.701,167,855
21 Feb 202410.6010.7210.5410.6410.641,837,571
20 Feb 202410.7010.8610.5710.6410.641,580,267
16 Feb 202411.1311.1810.7510.8410.843,419,102
15 Feb 202410.8111.0710.4110.9810.982,289,739
14 Feb 202410.4910.6110.4210.4710.475,677,047
13 Feb 202410.6510.7210.4410.4610.461,367,758
12 Feb 202410.4210.6310.3310.6210.623,675,514
09 Feb 202410.2810.4910.2010.4310.431,371,703
08 Feb 202410.3610.4410.1510.2310.235,438,335
07 Feb 202410.8210.8710.3010.3810.381,671,716
06 Feb 202410.7711.0910.6510.8210.821,157,663
05 Feb 202410.7910.9310.6310.6710.673,306,506
02 Feb 202410.6510.8010.5010.6910.691,362,301
01 Feb 202410.6110.7610.5310.5510.551,705,453
31 Jan 202410.7310.9010.6310.7210.72969,806
30 Jan 202410.5910.7210.5610.6810.686,023,724
29 Jan 202410.6910.7610.5610.6410.642,636,562
26 Jan 202410.5310.7410.4510.7310.731,101,528
25 Jan 202410.8010.8910.5310.6110.614,172,530
24 Jan 202410.6910.8010.5410.7610.762,531,473
23 Jan 202410.7210.7810.5810.6110.618,766,991
22 Jan 202410.9211.1410.5310.7210.725,337,789
19 Jan 202411.2711.3411.0511.0611.062,600,158
18 Jan 202411.0811.4111.0411.3011.301,990,448
17 Jan 202410.7811.0110.6411.0011.002,236,638
16 Jan 202411.2911.5110.7410.9910.995,280,951
12 Jan 202411.4411.5911.2711.3511.35861,559
11 Jan 202411.5811.6011.3211.4111.416,402,208
10 Jan 202411.6411.8111.4511.5311.531,395,576
09 Jan 202411.8811.9511.5811.7411.744,522,624
08 Jan 202411.7711.9411.7311.9111.919,194,489
05 Jan 202411.4011.8911.3811.8211.822,066,343
04 Jan 202411.0111.4810.9411.4511.4510,522,493
03 Jan 202410.9911.1310.9111.0211.025,165,830
02 Jan 202410.7611.0910.7510.9810.981,439,095
29 Dec 202310.7110.7710.6310.7210.72149,275
28 Dec 202310.7810.7910.6410.6310.63344,920
27 Dec 202310.8210.8910.7010.7710.77648,408
26 Dec 202310.7010.7010.7010.7010.70-
22 Dec 202310.6810.7910.6010.7010.70934,071
21 Dec 202310.6410.8610.4610.6510.651,763,502
20 Dec 202310.6210.6810.4310.5610.561,202,799
19 Dec 202310.4310.5610.3510.4810.482,598,364
18 Dec 202310.4110.5210.3510.4010.403,378,191
15 Dec 202310.6410.7210.4110.5210.521,518,441
14 Dec 202310.9110.9310.4010.5310.532,658,346
13 Dec 202310.8210.9710.7610.8910.891,805,393
12 Dec 202311.0611.1410.7210.7510.753,478,440
11 Dec 202311.0311.1210.9311.0511.05586,048
08 Dec 202311.0211.0710.8010.9810.982,085,180
07 Dec 202311.4211.5510.6811.0211.022,772,943
06 Dec 202311.4511.5411.3211.5211.521,841,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...