Commerzbank AG (CBK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.18 | 14.22 | 14.09 | 14.12 | 14.12 | 10 |
| 27 Jun 2024 | 14.14 | 14.28 | 14.11 | 14.11 | 14.11 | - |
| 26 Jun 2024 | 14.19 | 14.20 | 14.10 | 14.10 | 14.10 | - |
| 25 Jun 2024 | 14.11 | 14.17 | 14.07 | 14.15 | 14.15 | - |
| 24 Jun 2024 | 14.02 | 14.14 | 14.02 | 14.06 | 14.06 | 196 |
| 21 Jun 2024 | 14.26 | 14.26 | 14.00 | 14.03 | 14.03 | 5,365 |
| 20 Jun 2024 | 14.10 | 14.26 | 14.10 | 14.19 | 14.19 | 260 |
| 19 Jun 2024 | 14.09 | 14.13 | 13.98 | 14.02 | 14.02 | - |
| 18 Jun 2024 | 13.96 | 14.15 | 13.96 | 14.10 | 14.10 | 36 |
| 17 Jun 2024 | 13.80 | 13.92 | 13.61 | 13.92 | 13.92 | 2,035 |
| 14 Jun 2024 | 14.41 | 14.41 | 13.60 | 13.75 | 13.75 | 125 |
| 13 Jun 2024 | 14.69 | 14.69 | 14.33 | 14.44 | 14.44 | 640 |
| 12 Jun 2024 | 14.86 | 14.94 | 14.65 | 14.74 | 14.74 | 630 |
| 11 Jun 2024 | 15.35 | 15.35 | 14.77 | 14.84 | 14.84 | 35 |
| 10 Jun 2024 | 15.41 | 15.48 | 15.23 | 15.27 | 15.27 | - |
| 07 Jun 2024 | 15.23 | 15.56 | 15.23 | 15.52 | 15.52 | 2,470 |
| 06 Jun 2024 | 14.84 | 15.34 | 14.69 | 15.23 | 15.23 | 1,700 |
| 05 Jun 2024 | 14.96 | 14.96 | 14.74 | 14.74 | 14.74 | 30 |
| 04 Jun 2024 | 15.35 | 15.35 | 14.87 | 14.87 | 14.87 | 2,520 |
| 03 Jun 2024 | 15.30 | 15.41 | 15.30 | 15.32 | 15.32 | 2 |
| 31 May 2024 | 15.71 | 15.71 | 15.40 | 15.58 | 15.58 | 875 |
| 30 May 2024 | 15.27 | 15.73 | 15.27 | 15.65 | 15.65 | - |
| 29 May 2024 | 15.65 | 15.65 | 15.32 | 15.36 | 15.36 | 1,481 |
| 28 May 2024 | 15.57 | 15.68 | 15.57 | 15.68 | 15.68 | 20 |
| 27 May 2024 | 15.60 | 15.68 | 15.48 | 15.52 | 15.52 | 730 |
| 24 May 2024 | 15.43 | 15.67 | 15.32 | 15.67 | 15.67 | 100 |
| 23 May 2024 | 15.60 | 15.60 | 15.47 | 15.51 | 15.51 | 1,014 |
| 22 May 2024 | 15.60 | 15.77 | 15.54 | 15.54 | 15.54 | 750 |
| 21 May 2024 | 15.50 | 15.57 | 15.49 | 15.56 | 15.56 | 330 |
| 20 May 2024 | 15.51 | 15.54 | 15.48 | 15.53 | 15.53 | 10 |
| 17 May 2024 | 15.06 | 15.48 | 15.06 | 15.41 | 15.41 | 1,295 |
| 16 May 2024 | 15.02 | 15.19 | 14.94 | 15.12 | 15.12 | 2,430 |
| 15 May 2024 | 14.44 | 15.09 | 14.44 | 15.06 | 15.06 | 374 |
| 14 May 2024 | 13.86 | 14.27 | 13.86 | 14.27 | 14.27 | 3,317 |
| 13 May 2024 | 13.97 | 14.06 | 13.85 | 13.85 | 13.85 | 430 |
| 10 May 2024 | 14.01 | 14.17 | 13.97 | 13.97 | 13.97 | 249 |
| 09 May 2024 | 14.07 | 14.19 | 13.97 | 13.97 | 13.97 | 880 |
| 08 May 2024 | 14.16 | 14.16 | 14.06 | 14.12 | 14.12 | 1,086 |
| 07 May 2024 | 13.88 | 14.13 | 13.88 | 14.13 | 14.13 | 2,000 |
| 06 May 2024 | 13.69 | 13.86 | 13.69 | 13.83 | 13.83 | - |
| 03 May 2024 | 13.93 | 14.08 | 13.68 | 13.71 | 13.71 | 100 |
| 02 May 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1,500 |
| 02 May 2024 | 0.35 Dividend | |||||
| 30 Apr 2024 | 13.76 | 14.02 | 13.60 | 13.90 | 13.55 | 200 |
| 29 Apr 2024 | 14.11 | 14.19 | 13.77 | 13.80 | 13.45 | 271 |
| 26 Apr 2024 | 14.13 | 14.28 | 14.13 | 14.15 | 13.79 | 1,470 |
| 25 Apr 2024 | 13.86 | 14.13 | 13.86 | 14.02 | 13.67 | - |
| 24 Apr 2024 | 13.94 | 14.01 | 13.83 | 13.86 | 13.51 | 3,237 |
| 23 Apr 2024 | 13.57 | 13.89 | 13.57 | 13.83 | 13.48 | 659 |
| 22 Apr 2024 | 13.44 | 13.52 | 13.40 | 13.52 | 13.18 | 902 |
| 19 Apr 2024 | 13.15 | 13.39 | 13.15 | 13.34 | 13.00 | 214 |
| 18 Apr 2024 | 13.09 | 13.36 | 13.09 | 13.28 | 12.95 | 200 |
| 17 Apr 2024 | 12.79 | 13.03 | 12.79 | 13.01 | 12.68 | - |
| 16 Apr 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.47 | - |
| 15 Apr 2024 | 12.90 | 13.07 | 12.81 | 12.81 | 12.48 | 900 |
| 12 Apr 2024 | 13.07 | 13.14 | 12.90 | 12.90 | 12.58 | - |
| 11 Apr 2024 | 13.51 | 13.51 | 12.97 | 12.99 | 12.67 | 1,361 |
| 10 Apr 2024 | 13.32 | 13.55 | 13.32 | 13.49 | 13.15 | 700 |
| 09 Apr 2024 | 13.43 | 13.43 | 13.31 | 13.32 | 12.98 | 100 |
| 08 Apr 2024 | 13.32 | 13.45 | 13.26 | 13.42 | 13.08 | 315 |
| 05 Apr 2024 | 13.19 | 13.35 | 13.11 | 13.24 | 12.91 | 1,732 |
| 04 Apr 2024 | 13.30 | 13.44 | 13.30 | 13.39 | 13.05 | 100 |
| 03 Apr 2024 | 12.71 | 13.32 | 12.66 | 13.26 | 12.93 | 822 |
| 02 Apr 2024 | 12.69 | 12.94 | 12.69 | 12.69 | 12.38 | 1,824 |
| 28 Mar 2024 | 12.81 | 12.81 | 12.65 | 12.65 | 12.33 | 2,269 |
| 27 Mar 2024 | 12.63 | 12.81 | 12.63 | 12.70 | 12.39 | 788 |
| 26 Mar 2024 | 12.57 | 12.70 | 12.57 | 12.60 | 12.28 | 1,318 |
| 25 Mar 2024 | 12.47 | 12.59 | 12.47 | 12.54 | 12.22 | 321 |
| 22 Mar 2024 | 12.40 | 12.57 | 12.40 | 12.48 | 12.17 | 424 |
| 21 Mar 2024 | 12.38 | 12.41 | 12.33 | 12.40 | 12.09 | 2,500 |
| 20 Mar 2024 | 12.30 | 12.30 | 12.18 | 12.27 | 11.97 | 50 |
| 19 Mar 2024 | 11.85 | 12.26 | 11.85 | 12.23 | 11.93 | 3,000 |
| 18 Mar 2024 | 11.90 | 11.92 | 11.84 | 11.84 | 11.54 | 1,010 |
| 15 Mar 2024 | 11.78 | 12.00 | 11.78 | 11.85 | 11.56 | 3,406 |
| 14 Mar 2024 | 11.60 | 11.85 | 11.60 | 11.71 | 11.42 | 115 |
| 13 Mar 2024 | 11.48 | 11.76 | 11.48 | 11.57 | 11.28 | 3,169 |
| 12 Mar 2024 | 11.23 | 11.55 | 11.23 | 11.44 | 11.15 | 300 |
| 11 Mar 2024 | 11.06 | 11.18 | 11.06 | 11.16 | 10.88 | 616 |
| 08 Mar 2024 | 11.02 | 11.22 | 11.02 | 11.14 | 10.86 | 1,326 |
| 07 Mar 2024 | 10.70 | 11.07 | 10.70 | 11.01 | 10.73 | - |
| 06 Mar 2024 | 10.85 | 10.97 | 10.69 | 10.69 | 10.42 | 400 |
| 05 Mar 2024 | 10.68 | 10.88 | 10.65 | 10.84 | 10.56 | 200 |
| 04 Mar 2024 | 10.81 | 10.81 | 10.68 | 10.68 | 10.41 | 205 |
| 01 Mar 2024 | 10.73 | 10.85 | 10.68 | 10.81 | 10.54 | 1,575 |
| 29 Feb 2024 | 10.85 | 10.85 | 10.69 | 10.69 | 10.43 | 650 |
| 28 Feb 2024 | 10.86 | 10.90 | 10.83 | 10.83 | 10.56 | 732 |
| 27 Feb 2024 | 10.73 | 10.85 | 10.73 | 10.81 | 10.54 | 2,899 |
| 26 Feb 2024 | 10.70 | 10.78 | 10.58 | 10.70 | 10.44 | 2,100 |
| 23 Feb 2024 | 10.72 | 10.77 | 10.68 | 10.70 | 10.44 | 930 |
| 22 Feb 2024 | 10.60 | 10.78 | 10.60 | 10.69 | 10.42 | - |
| 21 Feb 2024 | 10.63 | 10.63 | 10.55 | 10.55 | 10.28 | - |
| 20 Feb 2024 | 10.66 | 10.77 | 10.59 | 10.60 | 10.33 | - |
| 19 Feb 2024 | 10.77 | 10.81 | 10.60 | 10.66 | 10.39 | 2,160 |
| 16 Feb 2024 | 11.10 | 11.10 | 10.81 | 10.81 | 10.53 | 280 |
| 15 Feb 2024 | 10.88 | 11.09 | 10.80 | 11.09 | 10.81 | 2,190 |
| 14 Feb 2024 | 10.46 | 10.57 | 10.45 | 10.45 | 10.19 | 280 |
| 13 Feb 2024 | 10.57 | 10.61 | 10.45 | 10.45 | 10.19 | 1,291 |
| 12 Feb 2024 | 10.46 | 10.61 | 10.46 | 10.57 | 10.30 | 135 |
| 09 Feb 2024 | 10.26 | 10.40 | 10.26 | 10.36 | 10.10 | 1,000 |
| 08 Feb 2024 | 10.38 | 10.38 | 10.18 | 10.25 | 9.99 | 50 |
| *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.