CBK.DE - Commerzbank AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20198.148.157.938.138.137,561,854
Apr 17, 20198.148.268.028.098.0910,040,691
Apr 16, 20197.768.077.687.977.978,526,388
Apr 15, 20197.687.877.647.737.738,088,306
Apr 12, 20197.437.697.307.637.639,788,568
Apr 11, 20197.277.477.067.457.459,601,748
Apr 10, 20197.407.467.167.237.239,223,279
Apr 09, 20197.327.447.307.407.405,877,862
Apr 08, 20197.507.527.317.357.358,474,794
Apr 05, 20197.417.607.407.537.5311,271,070
Apr 04, 20197.427.487.347.417.4113,160,151
Apr 03, 20197.247.337.127.207.208,495,991
Apr 02, 20197.087.217.057.167.165,481,761
Apr 01, 20196.987.126.917.107.107,318,640
Mar 29, 20196.967.056.836.906.907,840,908
Mar 28, 20197.067.126.876.916.919,367,189
Mar 27, 20196.827.356.777.147.1414,546,123
Mar 26, 20196.856.896.756.806.806,504,413
Mar 25, 20196.866.926.776.846.847,297,782
Mar 22, 20197.077.276.886.906.9011,989,531
Mar 21, 20197.157.166.977.017.0110,136,124
Mar 20, 20197.407.457.267.267.267,071,173
Mar 19, 20197.617.657.317.417.4112,243,516
Mar 18, 20197.407.707.377.667.6619,654,707
Mar 15, 20197.027.156.927.157.1514,495,376
Mar 14, 20197.047.106.957.007.005,706,693
Mar 13, 20196.967.086.917.057.054,819,329
Mar 12, 20197.257.266.886.976.9711,155,699
Mar 11, 20196.807.156.797.107.1012,762,679
Mar 08, 20196.716.846.566.636.637,342,900
Mar 07, 20197.057.116.666.756.7512,499,980
Mar 06, 20197.107.167.007.107.106,496,330
Mar 05, 20197.187.277.047.127.127,012,623
Mar 04, 20197.467.497.237.237.236,919,486
Mar 01, 20197.367.467.337.377.379,933,348
Feb 28, 20197.067.306.987.267.2611,689,116
Feb 27, 20196.777.166.727.107.1011,490,272
Feb 26, 20196.686.796.606.786.785,502,988
Feb 25, 20196.696.796.646.706.705,372,657
Feb 22, 20196.586.706.576.626.625,316,645
Feb 21, 20196.686.696.516.586.588,303,631
Feb 20, 20196.656.696.556.676.675,187,375
Feb 19, 20196.736.746.466.616.618,335,424
Feb 18, 20196.676.806.656.736.735,767,584
Feb 15, 20196.306.726.206.676.6715,827,977
Feb 14, 20196.496.626.316.326.3214,913,296
Feb 13, 20196.456.496.216.226.227,378,610
Feb 12, 20196.476.496.376.416.414,669,768
Feb 11, 20196.196.396.166.376.377,854,410
Feb 08, 20196.176.236.036.106.106,838,907
Feb 07, 20196.486.506.116.116.119,139,114
Feb 06, 20196.356.546.316.526.525,793,837
Feb 05, 20196.236.426.196.406.406,535,340
Feb 04, 20196.286.366.156.216.214,749,736
Feb 01, 20196.336.386.166.286.287,950,222
Jan 31, 20196.726.816.206.266.2618,154,353
Jan 30, 20196.686.746.586.716.714,779,748
Jan 29, 20196.716.776.626.696.694,438,574
Jan 28, 20196.966.966.696.746.747,024,758
Jan 25, 20196.936.966.796.956.956,892,778
Jan 24, 20196.856.976.636.856.858,897,216
Jan 23, 20196.646.886.626.836.837,825,963
Jan 22, 20196.656.696.556.686.684,964,886
Jan 21, 20196.716.776.646.716.714,949,252
Jan 18, 20196.536.776.496.686.6811,501,304
Jan 17, 20196.546.566.396.426.428,926,460
Jan 16, 20196.266.696.246.656.6513,097,725
Jan 15, 20196.326.426.146.196.197,935,736
Jan 14, 20196.326.326.176.276.274,784,613
Jan 11, 20196.296.426.166.356.358,684,431
Jan 10, 20196.146.306.106.286.285,269,389
Jan 09, 20196.406.436.176.226.227,686,557
Jan 08, 20196.176.396.176.336.338,472,530
Jan 07, 20196.246.256.056.186.186,781,840
Jan 04, 20195.896.175.876.146.148,772,521
Jan 03, 20195.755.955.695.805.808,064,658
Jan 02, 20195.785.805.595.765.767,221,471
Dec 28, 20185.635.845.615.785.787,167,287
Dec 27, 20185.875.895.505.545.548,478,992
Dec 21, 20185.785.895.715.815.8121,622,460
Dec 20, 20186.056.075.775.785.7813,365,950
Dec 19, 20186.306.396.166.196.198,488,210
Dec 18, 20186.316.416.196.286.2811,937,800
Dec 17, 20186.596.596.346.366.368,408,146
Dec 14, 20186.756.756.466.646.6410,666,414
Dec 13, 20187.107.266.826.846.8410,032,412
Dec 12, 20186.577.046.386.946.9418,612,677
Dec 11, 20186.696.816.576.576.578,105,659
Dec 10, 20186.796.966.606.616.619,094,689
Dec 07, 20187.007.116.836.836.838,597,508
Dec 06, 20187.327.326.906.936.939,538,240
Dec 05, 20187.427.507.267.437.435,728,579
Dec 04, 20187.687.687.517.527.526,459,189
Dec 03, 20187.777.877.727.727.725,720,837
Nov 30, 20187.887.887.547.617.619,288,411
Nov 29, 20187.907.967.787.897.895,146,995
Nov 28, 20188.028.027.817.877.874,681,479
Nov 27, 20188.058.107.857.927.925,932,421
Nov 26, 20187.858.117.858.058.057,704,235
Nov 23, 20187.877.997.747.767.764,107,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...