Commerzbank AG (1CBK.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:22PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 21 Jun 2024 | 14.10 | 14.10 | 14.07 | 14.06 | 14.06 | 55 |
| 20 Jun 2024 | 14.21 | 14.21 | 14.21 | 14.22 | 14.22 | 280 |
| 19 Jun 2024 | 14.03 | 14.13 | 14.00 | 14.06 | 14.06 | 785 |
| 18 Jun 2024 | 14.07 | 14.11 | 14.03 | 14.13 | 14.13 | 700 |
| 17 Jun 2024 | 13.82 | 13.82 | 13.82 | 13.88 | 13.88 | 10 |
| 14 Jun 2024 | 13.88 | 13.88 | 13.44 | 13.82 | 13.82 | 1,907 |
| 13 Jun 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 12 Jun 2024 | 14.97 | 15.03 | 14.63 | 14.73 | 14.73 | 2,181 |
| 11 Jun 2024 | 14.87 | 14.87 | 14.81 | 14.86 | 14.86 | 637 |
| 10 Jun 2024 | 15.31 | 15.32 | 15.31 | 15.31 | 15.31 | 387 |
| 07 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.60 | 15.60 | 35 |
| 06 Jun 2024 | 14.76 | 15.27 | 14.76 | 15.28 | 15.28 | 6,700 |
| 05 Jun 2024 | 14.91 | 14.91 | 14.91 | 14.78 | 14.78 | 5 |
| 04 Jun 2024 | 15.28 | 15.28 | 14.95 | 14.98 | 14.98 | 3,497 |
| 03 Jun 2024 | 15.39 | 15.39 | 15.30 | 15.39 | 15.39 | 1,091 |
| 31 May 2024 | 15.64 | 15.64 | 15.44 | 15.49 | 15.49 | 2,382 |
| 30 May 2024 | 15.37 | 15.37 | 15.37 | 15.73 | 15.73 | 15 |
| 29 May 2024 | 15.60 | 15.60 | 15.60 | 15.37 | 15.37 | 8 |
| 28 May 2024 | 15.65 | 15.72 | 15.64 | 15.72 | 15.72 | 1,946 |
| 27 May 2024 | 15.65 | 15.65 | 15.53 | 15.56 | 15.56 | 201 |
| 24 May 2024 | 15.29 | 15.65 | 15.29 | 15.62 | 15.62 | 1,240 |
| 23 May 2024 | 15.35 | 15.59 | 15.35 | 15.59 | 15.59 | 4,097 |
| 22 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 21 May 2024 | 15.50 | 15.61 | 15.45 | 15.61 | 15.61 | 1,015 |
| 20 May 2024 | 15.58 | 15.60 | 15.47 | 15.59 | 15.59 | 1,848 |
| 17 May 2024 | 15.35 | 15.44 | 15.35 | 15.49 | 15.49 | 2,620 |
| 16 May 2024 | 15.02 | 15.28 | 15.02 | 15.21 | 15.21 | 173 |
| 15 May 2024 | 14.60 | 15.13 | 14.27 | 15.03 | 15.03 | 5,732 |
| 14 May 2024 | 14.23 | 14.31 | 14.23 | 14.30 | 14.30 | 647 |
| 13 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 10 May 2024 | 14.13 | 14.13 | 13.97 | 14.00 | 14.00 | 365 |
| 09 May 2024 | 14.19 | 14.19 | 14.19 | 14.06 | 14.06 | 390 |
| 08 May 2024 | 14.02 | 14.02 | 14.02 | 14.10 | 14.10 | 290 |
| 07 May 2024 | 14.06 | 14.11 | 14.06 | 14.14 | 14.14 | 3,882 |
| 06 May 2024 | 13.88 | 13.88 | 13.88 | 13.85 | 13.85 | 200 |
| 03 May 2024 | 14.10 | 14.10 | 13.66 | 13.70 | 13.70 | 1,492 |
| 02 May 2024 | 13.77 | 13.95 | 13.77 | 13.95 | 13.95 | 1,856 |
| 02 May 2024 | 0.35 Dividend | |||||
| 30 Apr 2024 | 13.70 | 13.74 | 13.70 | 13.60 | 13.25 | 2,094 |
| 29 Apr 2024 | 14.17 | 14.23 | 13.80 | 13.77 | 13.41 | 2,799 |
| 26 Apr 2024 | 14.26 | 14.32 | 14.15 | 14.15 | 13.78 | 4,696 |
| 25 Apr 2024 | 13.87 | 14.15 | 13.87 | 14.08 | 13.72 | 1,820 |
| 24 Apr 2024 | 13.88 | 13.96 | 13.86 | 13.85 | 13.49 | 2,326 |
| 23 Apr 2024 | 13.63 | 13.85 | 13.63 | 13.90 | 13.55 | 449 |
| 22 Apr 2024 | 13.43 | 13.54 | 13.43 | 13.53 | 13.19 | 3,139 |
| 19 Apr 2024 | 13.26 | 13.41 | 13.23 | 13.38 | 13.03 | 1,150 |
| 18 Apr 2024 | 13.25 | 13.30 | 13.25 | 13.31 | 12.97 | 2,000 |
| 17 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.04 | 12.70 | 40 |
| 16 Apr 2024 | 12.67 | 12.85 | 12.67 | 12.74 | 12.42 | 900 |
| 15 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.91 | 12.58 | 250 |
| 12 Apr 2024 | 13.04 | 13.07 | 13.00 | 12.98 | 12.64 | 2,133 |
| 11 Apr 2024 | 13.18 | 13.18 | 12.96 | 13.02 | 12.68 | 4,384 |
| 10 Apr 2024 | 13.44 | 13.53 | 13.40 | 13.53 | 13.19 | 1,880 |
| 09 Apr 2024 | 13.40 | 13.44 | 13.37 | 13.32 | 12.98 | 415 |
| 08 Apr 2024 | 13.43 | 13.49 | 13.42 | 13.45 | 13.10 | 1,629 |
| 05 Apr 2024 | 13.18 | 13.27 | 13.10 | 13.23 | 12.89 | 1,358 |
| 04 Apr 2024 | 13.38 | 13.38 | 13.38 | 13.39 | 13.04 | 300 |
| 03 Apr 2024 | 12.77 | 13.38 | 12.77 | 13.28 | 12.94 | 1,988 |
| 02 Apr 2024 | 13.03 | 13.03 | 12.73 | 12.71 | 12.38 | 1,767 |
| 28 Mar 2024 | 12.76 | 12.84 | 12.71 | 12.70 | 12.37 | 10,506 |
| 27 Mar 2024 | 12.77 | 12.81 | 12.70 | 12.70 | 12.38 | 1,682 |
| 26 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.65 | 12.32 | 10 |
| 25 Mar 2024 | 12.59 | 12.62 | 12.54 | 12.55 | 12.23 | 8,880 |
| 22 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.17 | - |
| 21 Mar 2024 | 12.45 | 12.45 | 12.31 | 12.42 | 12.10 | 565 |
| 20 Mar 2024 | 12.28 | 12.34 | 12.21 | 12.29 | 11.97 | 7,595 |
| 19 Mar 2024 | 11.92 | 12.29 | 11.92 | 12.27 | 11.95 | 3,056 |
| 18 Mar 2024 | 11.95 | 11.95 | 11.89 | 11.90 | 11.59 | 145 |
| 15 Mar 2024 | 11.90 | 12.00 | 11.90 | 11.92 | 11.61 | 1,300 |
| 14 Mar 2024 | 11.90 | 11.90 | 11.72 | 11.74 | 11.44 | 2,256 |
| 13 Mar 2024 | 11.60 | 11.80 | 11.60 | 11.64 | 11.34 | 11,995 |
| 12 Mar 2024 | 11.45 | 11.52 | 11.44 | 11.50 | 11.20 | 1,928 |
| 11 Mar 2024 | 11.13 | 11.30 | 11.11 | 11.30 | 11.01 | 3,047 |
| 08 Mar 2024 | 11.09 | 11.20 | 11.09 | 11.14 | 10.85 | 2,096 |
| 07 Mar 2024 | 10.83 | 11.09 | 10.83 | 11.06 | 10.77 | 4,261 |
| 06 Mar 2024 | 10.86 | 10.86 | 10.73 | 10.73 | 10.45 | 5,467 |
| 05 Mar 2024 | 10.66 | 10.89 | 10.66 | 10.86 | 10.59 | 3,990 |
| 04 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.43 | - |
| 01 Mar 2024 | 10.74 | 10.88 | 10.74 | 10.85 | 10.58 | 2,078 |
| 29 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.46 | - |
| 28 Feb 2024 | 10.83 | 10.90 | 10.83 | 10.86 | 10.59 | 4,390 |
| 27 Feb 2024 | 10.73 | 10.83 | 10.73 | 10.84 | 10.56 | 209 |
| 26 Feb 2024 | 10.66 | 10.69 | 10.66 | 10.73 | 10.45 | 19 |
| 23 Feb 2024 | 10.70 | 10.75 | 10.65 | 10.74 | 10.46 | 2,117 |
| 22 Feb 2024 | 10.78 | 10.82 | 10.72 | 10.74 | 10.47 | 3,337 |
| 21 Feb 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.32 | 124 |
| 20 Feb 2024 | 10.74 | 10.74 | 10.59 | 10.59 | 10.32 | 452 |
| 19 Feb 2024 | 10.60 | 10.69 | 10.52 | 10.73 | 10.45 | 863 |
| 16 Feb 2024 | 11.06 | 11.06 | 10.74 | 10.79 | 10.51 | 11,400 |
| 15 Feb 2024 | 10.90 | 11.06 | 10.64 | 11.06 | 10.77 | 8,763 |
| 14 Feb 2024 | 10.54 | 10.55 | 10.54 | 10.51 | 10.24 | 20,009 |
| 13 Feb 2024 | 10.60 | 10.60 | 10.46 | 10.49 | 10.22 | 26,150 |
| 12 Feb 2024 | 10.54 | 10.59 | 10.50 | 10.53 | 10.26 | 42,726 |
| 09 Feb 2024 | 10.27 | 10.36 | 10.27 | 10.41 | 10.14 | 1,059 |
| 08 Feb 2024 | 10.28 | 10.28 | 10.16 | 10.26 | 10.00 | 18,012 |
| 07 Feb 2024 | 10.67 | 10.84 | 10.32 | 10.32 | 10.05 | 21,157 |
| 06 Feb 2024 | 11.05 | 11.05 | 10.77 | 10.77 | 10.49 | 2,042 |
| 05 Feb 2024 | 10.82 | 10.90 | 10.72 | 10.76 | 10.48 | 2,504 |
| 02 Feb 2024 | 10.76 | 10.76 | 10.70 | 10.72 | 10.44 | 685 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.