Commerzbank AG (CRZBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:03AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 02 May 2024 | 0.375 Dividend | |||||
| 01 May 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.51 | 800 |
| 30 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 29 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 26 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | 4,300 |
| 25 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 24 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 23 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 22 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| 19 Apr 2024 | 14.10 | 14.25 | 14.10 | 14.25 | 13.89 | 6,200 |
| 18 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.74 | 6,000 |
| 17 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | - |
| 16 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | - |
| 15 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.40 | 100 |
| 12 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.03 | - |
| 11 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.03 | - |
| 10 Apr 2024 | 14.40 | 14.59 | 14.39 | 14.39 | 14.03 | 3,800 |
| 09 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 08 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 05 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 04 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | - |
| 03 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.71 | 900 |
| 02 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.35 | 300 |
| 01 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.35 | 300 |
| 28 Mar 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.37 | 300 |
| 27 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 26 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 25 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | - |
| 22 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.16 | 100 |
| 21 Mar 2024 | 13.50 | 13.50 | 13.45 | 13.50 | 13.16 | 800 |
| 20 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | - |
| 19 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 17,500 |
| 18 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 100 |
| 15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.67 | 300 |
| 14 Mar 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.51 | 500 |
| 13 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.43 | 400 |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | 1,900 |
| 11 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 08 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 07 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 06 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 05 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | - |
| 04 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.25 | 10,000 |
| 01 Mar 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.56 | 300 |
| 29 Feb 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.33 | 100 |
| 28 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 27 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 26 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 23 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 22 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 21 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | - |
| 20 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.16 | 200 |
| 16 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | 2,700 |
| 15 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | - |
| 14 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.82 | 400 |
| 13 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | - |
| 12 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 10.96 | 700 |
| 09 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 08 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 07 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 06 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 05 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 02 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 01 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 31 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | 400 |
| 30 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 29 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 26 Jan 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | - |
| 25 Jan 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.31 | 900 |
| 24 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.13 | - |
| 23 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.13 | 100 |
| 22 Jan 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.52 | 100 |
| 19 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 18 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 17 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 16 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 12 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 11 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 10 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 08 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 04 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 03 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - |
| 02 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | 100 |
| 29 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.66 | - |
| 28 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.66 | - |
| 27 Dec 2023 | 11.96 | 11.96 | 11.96 | 11.96 | 11.66 | 500 |
| 26 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.31 | 2,000 |
| 22 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 21 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 20 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 19 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 18 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 15 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 14 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 13 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 12 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.45 | - |
| 11 Dec 2023 | 11.75 | 11.94 | 11.75 | 11.75 | 11.45 | 36,000 |
| *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.