New Zealand markets open in 1 hour 5 minutes

Commerzbank AG (0RLW.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.59-0.06 (-0.85%)
At close: 08:39AM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202414.6214.8114.4214.7214.72384,322
02 Jul 202414.5614.9114.4214.5214.52193,010
01 Jul 202414.5014.7014.0214.5314.53223,550
28 Jun 202414.2314.3414.0514.1614.16133,545
27 Jun 202414.1914.3513.9614.1914.19262,093
26 Jun 202414.2314.2514.0114.1514.151,020,731
25 Jun 202414.3014.4514.0714.1614.16361,841
24 Jun 202414.0814.3313.9814.0814.08760,432
21 Jun 202414.2414.3513.9214.0414.04582,396
20 Jun 202414.1014.2714.0014.1914.19253,862
19 Jun 202414.1314.2013.9814.1114.11358,050
18 Jun 202414.0514.2013.9514.1014.10634,358
17 Jun 202413.8513.9013.5113.8813.882,121,490
14 Jun 202414.3914.4013.4613.7613.76504,058
13 Jun 202414.6714.7514.2514.4414.44854,385
12 Jun 202414.9215.0214.5814.9114.914,316,074
11 Jun 202415.3815.4914.7514.8714.87790,968
10 Jun 202415.5515.5715.1415.3315.3311,418,440
07 Jun 202415.2815.6515.1815.5215.52744,542
06 Jun 202414.8815.3714.6115.1515.152,340,664
05 Jun 202414.9515.0714.7014.8914.895,585,019
04 Jun 202415.3615.3814.8415.0115.01451,282
03 Jun 202415.4615.7815.2715.3515.351,181,340
31 May 202415.7315.7815.3815.4215.422,401,379
30 May 202415.3515.7415.2815.6415.64453,298
29 May 202415.7015.8014.9415.6015.6014,919,730
28 May 202415.5915.7415.4015.7115.7186,307
24 May 202415.4915.6615.2015.5915.59217,447
23 May 202415.6115.7315.2915.5415.54201,845
22 May 202415.5915.8215.5115.7415.74544,510
21 May 202415.6315.7815.4615.6515.652,711,174
20 May 202415.6115.7415.3715.5415.54117,419
17 May 202415.1815.7515.1115.4515.45310,573
16 May 202415.0315.2614.8715.1115.11487,598
15 May 202414.6315.1514.2314.9714.973,194,857
14 May 202413.9514.3313.8914.2414.24321,541
13 May 202414.0114.1613.8214.0414.04196,983
10 May 202414.0714.1913.9014.0114.01319,216
09 May 202414.1014.2213.9814.0614.0640,902
08 May 202414.1814.2214.0014.0914.091,295,185
07 May 202413.9514.1813.7114.1514.15847,566
03 May 202414.0414.1513.6013.6013.60191,309
02 May 202413.7214.0113.6513.9713.97183,222
02 May 20240.35 Dividend
01 May 202413.9613.9613.9613.9613.6158,709
30 Apr 202413.8214.3113.5914.0513.70375,375
29 Apr 202414.2014.3213.7313.9513.60445,713
26 Apr 202414.1314.3113.9714.1713.813,076,194
25 Apr 202413.9614.2813.7714.0613.708,098,618
24 Apr 202413.9214.0313.8113.8413.491,972,121
23 Apr 202413.6013.9213.4213.7813.44640,442
22 Apr 202413.4813.5913.2913.4813.157,907,500
19 Apr 202413.2413.4513.1613.3513.01778,248
18 Apr 202413.1413.3712.9613.3613.038,782,654
17 Apr 202412.8513.1212.6712.9912.67859,805
16 Apr 202412.6612.9412.6512.7612.44535,826
15 Apr 202413.0013.1312.8512.9012.581,355,491
12 Apr 202413.0513.1812.9312.9512.631,976,679
11 Apr 202413.5313.6112.9713.0612.731,724,006
10 Apr 202413.3813.6213.2313.5413.201,407,565
09 Apr 202413.4413.5713.1513.3713.049,599,629
08 Apr 202413.3013.4913.2213.4513.11757,233
05 Apr 202413.2113.4912.9713.2812.941,701,613
04 Apr 202413.3513.5113.2013.4113.081,243,197
03 Apr 202412.7513.4312.6113.1012.771,383,492
02 Apr 202412.7013.0812.6312.7512.431,763,055
28 Mar 202412.7512.8512.6512.7312.411,572,225
27 Mar 202412.6612.8512.5612.7512.431,287,683
26 Mar 202412.6012.7112.5112.6512.341,752,126
25 Mar 202412.5112.6512.4412.5912.284,570,535
22 Mar 202412.4412.6412.4312.5812.263,351,830
21 Mar 202412.3312.6412.0512.4612.152,556,566
20 Mar 202412.3312.3512.1512.2511.94858,960
19 Mar 202411.9012.4011.8112.2711.961,889,323
18 Mar 202411.9012.0011.8411.9111.614,311,889
15 Mar 202411.7812.0511.6611.9411.64299,691
14 Mar 202411.6511.9411.5511.8611.562,987,911
13 Mar 202411.5111.8111.4311.6211.331,434,328
12 Mar 202411.2311.6011.1511.4811.191,476,412
11 Mar 202411.0811.2211.0211.2110.938,393,317
08 Mar 202411.0811.2411.0511.1410.862,032,484
07 Mar 202410.7311.0910.6410.8210.551,250,667
06 Mar 202410.9110.9710.6810.7510.48755,151
05 Mar 202410.6610.9010.6010.7510.482,724,512
04 Mar 202410.8110.8110.6810.7010.435,893,475
01 Mar 202410.7310.8710.6310.8410.572,460,115
29 Feb 202410.8810.9610.6910.7010.435,448,826
28 Feb 202410.8710.9410.8010.8610.592,065,085
27 Feb 202410.7410.8710.6810.8410.576,874,438
26 Feb 202410.7210.8110.5710.7210.453,236,889
23 Feb 202410.7210.8010.6410.7210.451,117,496
22 Feb 202410.6510.8410.5110.6910.421,167,855
21 Feb 202410.6010.7210.5410.6410.371,837,571
20 Feb 202410.7010.8610.5710.6310.371,580,267
19 Feb 202410.7710.8910.5310.6610.391,186,051
16 Feb 202411.1311.1810.7510.8510.583,419,103
15 Feb 202410.8111.0710.4110.9410.662,289,740
14 Feb 202410.4910.6110.4210.5010.245,677,047
13 Feb 202410.6510.7210.4410.4410.181,367,759
12 Feb 202410.4210.6310.3310.5810.313,675,514
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...