CBK.DE - Commerzbank AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201712.7012.7712.5912.7712.778,037,609
Dec 11, 201712.7012.8412.6512.6512.656,881,660
Dec 08, 201712.4712.8112.4612.6112.6113,579,421
Dec 07, 201712.1512.3912.1012.3712.378,395,874
Dec 06, 201712.2512.2612.0712.0912.0910,448,987
Dec 05, 201712.4712.4812.3012.3612.365,826,922
Dec 04, 201712.2512.4812.1912.4412.4411,042,773
Dec 01, 201712.2012.2712.0312.0712.0711,929,086
Nov 30, 201712.1712.4012.0912.1512.1511,333,079
Nov 29, 201712.2012.3012.1112.1412.1410,733,995
Nov 28, 201712.1312.2012.0512.0812.087,626,101
Nov 27, 201712.1612.2712.0312.0812.087,248,669
Nov 24, 201712.0912.2512.0712.0812.086,688,731
Nov 23, 201712.0012.1211.8712.0812.086,535,139
Nov 22, 201712.2612.3012.0512.0512.055,989,170
Nov 21, 201712.3512.4412.2212.2212.2210,081,185
Nov 20, 201712.0012.4711.9812.3712.3713,348,023
Nov 17, 201712.0612.1912.0412.1212.129,286,470
Nov 16, 201711.9312.1511.8812.0612.0614,838,116
Nov 15, 201711.6011.9311.0911.8711.8724,080,143
Nov 14, 201711.8411.8811.6311.6511.656,632,631
Nov 13, 201711.9611.9811.6111.7911.7913,993,292
Nov 10, 201712.0512.0911.8211.8911.8913,776,052
Nov 09, 201711.7912.1611.7512.0012.0019,919,797
Nov 08, 201711.7211.7811.5511.7311.7313,026,703
Nov 07, 201711.9111.9811.8011.8011.8010,225,557
Nov 06, 201711.7811.8611.6311.8511.859,561,904
Nov 03, 201712.0212.0411.7211.7811.7810,621,006
Nov 02, 201711.9112.0611.8911.9911.998,579,161
Nov 01, 201711.8511.9811.7811.9011.909,414,624
Oct 31, 201711.7711.7711.7711.7711.77-
Oct 30, 201711.9411.9511.7311.7711.777,992,328
Oct 27, 201712.1812.2011.6911.8811.8813,415,923
Oct 26, 201712.0512.1511.7212.0912.0915,572,256
Oct 25, 201712.1912.4112.0612.1612.1615,315,219
Oct 24, 201711.5312.1511.5012.1112.1122,893,150
Oct 23, 201711.6511.6711.3911.4311.438,508,680
Oct 20, 201711.7011.7711.5211.6111.619,173,388
Oct 19, 201711.7711.8711.6011.6811.689,154,623
Oct 18, 201711.7911.8111.6411.8111.817,662,370
Oct 17, 201711.8011.9111.7011.7311.738,177,857
Oct 16, 201711.7011.8211.6511.7811.786,066,518
Oct 13, 201711.6811.8211.6411.6911.699,229,092
Oct 12, 201711.6911.7711.6311.7011.708,345,500
Oct 11, 201711.6511.7011.5611.7011.709,345,536
Oct 10, 201711.6011.6911.5111.5711.576,482,539
Oct 09, 201711.6511.7511.5311.6211.626,688,544
Oct 06, 201711.6711.6811.4611.5711.578,492,257
Oct 05, 201711.3211.7211.3011.6411.6410,788,396
Oct 04, 201711.5011.5311.2211.3911.399,367,335
Oct 03, 201711.4511.4511.4511.4511.45-
Oct 02, 201711.5611.5611.3611.4511.457,010,470
Sep 29, 201711.3011.5511.2311.5111.518,181,171
Sep 28, 201711.5511.6911.3411.3411.3411,409,697
Sep 27, 201711.1911.5011.1811.4511.4511,497,500
Sep 26, 201711.0011.1910.9911.1311.139,451,866
Sep 25, 201711.1711.2210.9811.0311.0313,370,643
Sep 22, 201711.1611.3111.1111.2311.239,484,840
Sep 21, 201711.0411.4011.0311.2111.2123,859,982
Sep 20, 201710.5510.9810.3810.8410.8417,787,280
Sep 19, 201710.6910.7410.5610.5810.586,281,002
Sep 18, 201710.8110.8510.6710.6910.697,097,158
Sep 15, 201710.7410.8210.6410.6910.6917,616,342
Sep 14, 201710.7510.8810.6910.7810.788,524,127
Sep 13, 201710.7710.8910.7310.7710.776,642,858
Sep 12, 201710.6010.8510.6010.8110.8111,548,967
Sep 11, 201710.2810.5010.2810.5010.509,477,936
Sep 08, 20179.9510.239.8910.1710.179,544,295
Sep 07, 201710.3010.3010.0110.0210.0211,210,053
Sep 06, 201710.0610.2310.0210.1910.198,058,856
Sep 05, 201710.3910.4410.1010.1010.107,403,640
Sep 04, 201710.3510.4410.3510.3810.384,201,773
Sep 01, 201710.5210.5410.3510.4710.476,394,323
Aug 31, 201710.4710.5110.3810.4410.449,832,099
Aug 30, 201710.4510.5110.2710.3210.326,861,303
Aug 29, 201710.4410.4810.2110.2310.2311,401,840
Aug 28, 201710.5710.6310.4810.5710.573,337,285
Aug 25, 201710.6510.7510.6110.6110.614,921,157
Aug 24, 201710.7310.7610.6510.6510.655,923,694
Aug 23, 201710.7510.8510.6310.6910.696,820,302
Aug 22, 201710.9010.9210.7310.7410.746,566,237
Aug 21, 201710.8810.9310.7610.7710.776,270,849
Aug 18, 201710.7510.9410.7310.9410.9412,343,140
Aug 17, 201711.1311.1810.8710.8810.889,482,442
Aug 16, 201711.2311.2911.1711.2011.206,060,747
Aug 15, 201711.2011.2511.0511.1811.186,195,935
Aug 14, 201710.9411.1510.9411.1211.129,444,607
Aug 11, 201710.8210.8910.6110.7510.7510,542,660
Aug 10, 201711.1011.1510.9010.9310.939,515,947
Aug 09, 201711.4411.4811.0711.1111.1111,850,799
Aug 08, 201711.6511.6911.5211.6011.605,510,001
Aug 07, 201711.6811.7311.6011.6711.676,963,224
Aug 04, 201711.2511.6411.1811.6411.6413,294,233
Aug 03, 201710.9811.2410.9211.2411.249,601,866
Aug 02, 201710.8411.1910.7711.0211.0211,214,696
Aug 01, 201711.1011.2111.0311.2111.217,859,282
Jul 31, 201711.1811.2411.0311.0811.087,719,361
Jul 28, 201711.0611.1711.0411.1411.147,481,666
Jul 27, 201711.0711.2111.0211.1411.148,742,123
Jul 26, 201710.8411.1510.8011.1111.1112,271,854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...