Commerzbank AG (0RLW.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

6.63

-0.02

(-0.31%)

At close: 08:01AM BST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	14.04	14.15	13.60	13.73	13.73	187,695
May 02, 2024	13.72	14.01	13.65	13.97	13.97	183,222
May 02, 2024	0.35 Dividend
May 01, 2024	13.96	13.96	13.96	13.96	13.61	58,709
Apr 30, 2024	13.82	14.31	13.59	14.05	13.70	375,375
Apr 29, 2024	14.20	14.32	13.73	13.95	13.60	445,713
Apr 26, 2024	14.13	14.31	13.97	14.17	13.81	3,076,194
Apr 25, 2024	13.96	14.28	13.77	14.06	13.70	8,098,618
Apr 24, 2024	13.92	14.03	13.81	13.84	13.49	1,972,121
Apr 23, 2024	13.60	13.92	13.42	13.78	13.44	640,442
Apr 22, 2024	13.48	13.59	13.29	13.48	13.15	7,907,500
Apr 19, 2024	13.24	13.45	13.16	13.35	13.01	778,248
Apr 18, 2024	13.14	13.37	12.96	13.36	13.03	8,782,654
Apr 17, 2024	12.85	13.12	12.67	12.99	12.67	859,805
Apr 16, 2024	12.66	12.94	12.65	12.76	12.44	535,826
Apr 15, 2024	13.00	13.13	12.85	12.90	12.58	1,355,491
Apr 12, 2024	13.05	13.18	12.93	12.95	12.63	1,976,679
Apr 11, 2024	13.53	13.61	12.97	13.06	12.73	1,724,006
Apr 10, 2024	13.38	13.62	13.23	13.54	13.20	1,407,565
Apr 09, 2024	13.44	13.57	13.15	13.37	13.04	9,599,629
Apr 08, 2024	13.30	13.49	13.22	13.45	13.11	757,233
Apr 05, 2024	13.21	13.49	12.97	13.28	12.94	1,701,613
Apr 04, 2024	13.35	13.51	13.20	13.41	13.08	1,243,197
Apr 03, 2024	12.75	13.43	12.61	13.10	12.77	1,383,492
Apr 02, 2024	12.70	13.08	12.63	12.75	12.43	1,763,055
Mar 28, 2024	12.75	12.85	12.65	12.73	12.41	1,572,225
Mar 27, 2024	12.66	12.85	12.56	12.75	12.43	1,287,683
Mar 26, 2024	12.60	12.71	12.51	12.65	12.34	1,752,126
Mar 25, 2024	12.51	12.65	12.44	12.59	12.28	4,570,535
Mar 22, 2024	12.44	12.64	12.43	12.58	12.26	3,351,830
Mar 21, 2024	12.33	12.64	12.05	12.46	12.15	2,556,566
Mar 20, 2024	12.33	12.35	12.15	12.25	11.94	858,960
Mar 19, 2024	11.90	12.40	11.81	12.27	11.96	1,889,323
Mar 18, 2024	11.90	12.00	11.84	11.91	11.61	4,311,889
Mar 15, 2024	11.78	12.05	11.66	11.94	11.64	299,691
Mar 14, 2024	11.65	11.94	11.55	11.86	11.56	2,987,911
Mar 13, 2024	11.51	11.81	11.43	11.62	11.33	1,434,328
Mar 12, 2024	11.23	11.60	11.15	11.48	11.19	1,476,412
Mar 11, 2024	11.08	11.22	11.02	11.21	10.93	8,393,317
Mar 08, 2024	11.08	11.24	11.05	11.14	10.86	2,032,484
Mar 07, 2024	10.73	11.09	10.64	10.82	10.55	1,250,667
Mar 06, 2024	10.91	10.97	10.68	10.75	10.48	755,151
Mar 05, 2024	10.66	10.90	10.60	10.75	10.48	2,724,512
Mar 04, 2024	10.81	10.81	10.68	10.70	10.43	5,893,475
Mar 01, 2024	10.73	10.87	10.63	10.84	10.57	2,460,115
Feb 29, 2024	10.88	10.96	10.69	10.70	10.43	5,448,826
Feb 28, 2024	10.87	10.94	10.80	10.86	10.59	2,065,085
Feb 27, 2024	10.74	10.87	10.68	10.84	10.57	6,874,438
Feb 26, 2024	10.72	10.81	10.57	10.72	10.45	3,236,889
Feb 23, 2024	10.72	10.80	10.64	10.72	10.45	1,117,496
Feb 22, 2024	10.65	10.84	10.51	10.69	10.42	1,167,855
Feb 21, 2024	10.60	10.72	10.54	10.64	10.37	1,837,571
Feb 20, 2024	10.70	10.86	10.57	10.63	10.37	1,580,267
Feb 19, 2024	10.77	10.89	10.53	10.66	10.39	1,186,051
Feb 16, 2024	11.13	11.18	10.75	10.85	10.58	3,419,103
Feb 15, 2024	10.81	11.07	10.41	10.94	10.66	2,289,740
Feb 14, 2024	10.49	10.61	10.42	10.50	10.24	5,677,047
Feb 13, 2024	10.65	10.72	10.44	10.44	10.18	1,367,759
Feb 12, 2024	10.42	10.63	10.33	10.58	10.31	3,675,514
Feb 09, 2024	10.28	10.49	10.20	10.40	10.14	1,371,704
Feb 08, 2024	10.36	10.44	10.15	10.18	9.93	5,438,336
Feb 07, 2024	10.82	10.87	10.30	10.37	10.11	934,156
Feb 06, 2024	10.77	11.09	10.65	10.98	10.71	1,157,664
Feb 05, 2024	10.79	10.93	10.63	10.81	10.54	3,306,506
Feb 02, 2024	10.65	10.80	10.50	10.60	10.34	594,784
Feb 01, 2024	10.61	10.76	10.53	10.62	10.35	876,703
Jan 31, 2024	10.73	10.90	10.63	10.81	10.54	969,806
Jan 30, 2024	10.59	10.72	10.56	10.68	10.41	6,023,724
Jan 29, 2024	10.69	10.76	10.56	10.58	10.31	2,636,562
Jan 26, 2024	10.53	10.74	10.45	10.56	10.30	1,101,528
Jan 25, 2024	10.80	10.89	10.53	10.58	10.31	4,172,531
Jan 24, 2024	10.69	10.80	10.54	10.75	10.48	2,531,474
Jan 23, 2024	10.72	10.78	10.58	10.61	10.34	8,766,991
Jan 22, 2024	10.92	11.14	10.53	10.73	10.46	5,337,789
Jan 19, 2024	11.27	11.34	11.05	11.10	10.82	2,600,159
Jan 18, 2024	11.08	11.41	11.04	11.29	11.01	1,990,449
Jan 17, 2024	10.78	11.01	10.64	11.00	10.73	2,236,639
Jan 16, 2024	11.29	11.51	10.74	10.93	10.66	5,280,952
Jan 15, 2024	11.57	11.67	11.28	11.44	11.16	1,285,760
Jan 12, 2024	11.44	11.59	11.27	11.39	11.10	861,560
Jan 11, 2024	11.58	11.60	11.32	11.49	11.20	6,402,209
Jan 10, 2024	11.64	11.81	11.45	11.58	11.29	1,395,577
Jan 09, 2024	11.88	11.95	11.58	11.72	11.43	4,522,624
Jan 08, 2024	11.77	11.94	11.73	11.84	11.54	9,194,490
Jan 05, 2024	11.40	11.89	11.38	11.73	11.44	2,066,343
Jan 04, 2024	11.01	11.48	10.94	11.09	10.81	10,522,490
Jan 03, 2024	10.99	11.13	10.91	11.01	10.74	5,165,830
Jan 02, 2024	10.76	11.09	10.75	10.92	10.65	1,439,096
Dec 29, 2023	10.71	10.77	10.63	10.71	10.45	149,276
Dec 28, 2023	10.78	10.79	10.64	10.71	10.44	344,920
Dec 27, 2023	10.82	10.89	10.70	10.77	10.50	515,719
Dec 22, 2023	10.68	10.79	10.60	10.71	10.44	934,072
Dec 21, 2023	10.64	10.86	10.46	10.66	10.40	1,763,502
Dec 20, 2023	10.62	10.68	10.43	10.52	10.26	1,202,800
Dec 19, 2023	10.43	10.56	10.35	10.55	10.28	2,598,365
Dec 18, 2023	10.41	10.52	10.35	10.48	10.21	3,378,191
Dec 15, 2023	10.64	10.72	10.41	10.55	10.28	1,518,441
Dec 14, 2023	10.91	10.93	10.40	10.68	10.41	2,658,347
Dec 13, 2023	10.82	10.97	10.76	10.84	10.57	1,526,117
Dec 12, 2023	11.06	11.14	10.72	10.84	10.56	3,478,440
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7315+0.0007(+0.09%)

CRUDE OIL78.89+0.78(+1.00%)

Bitcoin CAD87,762.73+502.37(+0.58%)

Commerzbank AG (0RLW.L)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7315
+0.0007(+0.09%)

CRUDE OIL
78.89
+0.78(+1.00%)

Bitcoin CAD
87,762.73
+502.37(+0.58%)