Commerzbank AG (CBK.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 13.94 | 14.19 | 13.91 | 14.19 | 14.19 | 5,407,636 |
| May 06, 2024 | 13.71 | 13.88 | 13.64 | 13.85 | 13.85 | 2,716,777 |
| May 03, 2024 | 14.04 | 14.15 | 13.59 | 13.72 | 13.72 | 6,188,754 |
| May 02, 2024 | 13.73 | 14.01 | 13.71 | 13.93 | 13.93 | 4,865,528 |
| May 02, 2024 | 0.35 Dividend | |||||
| Apr 30, 2024 | 13.82 | 14.06 | 13.58 | 13.96 | 13.61 | 6,656,341 |
| Apr 29, 2024 | 14.20 | 14.32 | 13.73 | 13.74 | 13.40 | 5,081,349 |
| Apr 26, 2024 | 14.15 | 14.31 | 14.10 | 14.10 | 13.75 | 4,919,372 |
| Apr 25, 2024 | 13.98 | 14.28 | 13.82 | 14.06 | 13.70 | 7,041,569 |
| Apr 24, 2024 | 13.94 | 14.02 | 13.81 | 13.85 | 13.51 | 5,051,875 |
| Apr 23, 2024 | 13.60 | 13.92 | 13.58 | 13.88 | 13.53 | 5,479,981 |
| Apr 22, 2024 | 13.48 | 13.59 | 13.35 | 13.51 | 13.17 | 3,904,688 |
| Apr 19, 2024 | 13.24 | 13.41 | 13.17 | 13.38 | 13.04 | 4,750,241 |
| Apr 18, 2024 | 13.15 | 13.36 | 13.10 | 13.36 | 13.03 | 4,912,855 |
| Apr 17, 2024 | 12.86 | 13.11 | 12.84 | 13.04 | 12.71 | 4,017,011 |
| Apr 16, 2024 | 12.71 | 12.89 | 12.63 | 12.80 | 12.48 | 3,738,820 |
| Apr 15, 2024 | 13.00 | 13.13 | 12.84 | 12.90 | 12.58 | 6,250,178 |
| Apr 12, 2024 | 13.05 | 13.19 | 12.91 | 12.95 | 12.63 | 6,211,978 |
| Apr 11, 2024 | 13.52 | 13.59 | 12.96 | 13.01 | 12.68 | 9,290,124 |
| Apr 10, 2024 | 13.37 | 13.61 | 13.22 | 13.55 | 13.21 | 7,794,155 |
| Apr 09, 2024 | 13.44 | 13.47 | 13.27 | 13.30 | 12.97 | 4,226,985 |
| Apr 08, 2024 | 13.31 | 13.49 | 13.27 | 13.44 | 13.10 | 5,376,749 |
| Apr 05, 2024 | 13.20 | 13.30 | 13.02 | 13.30 | 12.96 | 6,845,613 |
| Apr 04, 2024 | 13.36 | 13.51 | 13.32 | 13.41 | 13.07 | 5,701,906 |
| Apr 03, 2024 | 12.74 | 13.44 | 12.61 | 13.28 | 12.95 | 12,145,162 |
| Apr 02, 2024 | 12.70 | 13.08 | 12.70 | 12.70 | 12.38 | 11,034,253 |
| Mar 28, 2024 | 12.76 | 12.85 | 12.68 | 12.73 | 12.41 | 7,677,580 |
| Mar 27, 2024 | 12.65 | 12.85 | 12.61 | 12.73 | 12.42 | 6,298,032 |
| Mar 26, 2024 | 12.60 | 12.71 | 12.60 | 12.64 | 12.32 | 4,038,406 |
| Mar 25, 2024 | 12.50 | 12.65 | 12.44 | 12.59 | 12.27 | 4,580,911 |
| Mar 22, 2024 | 12.44 | 12.64 | 12.40 | 12.47 | 12.16 | 5,603,684 |
| Mar 21, 2024 | 12.33 | 12.50 | 12.30 | 12.45 | 12.14 | 8,384,107 |
| Mar 20, 2024 | 12.31 | 12.34 | 12.15 | 12.31 | 12.00 | 4,437,351 |
| Mar 19, 2024 | 11.90 | 12.41 | 11.86 | 12.30 | 11.99 | 9,957,411 |
| Mar 18, 2024 | 11.91 | 11.97 | 11.85 | 11.88 | 11.58 | 4,109,947 |
| Mar 15, 2024 | 11.77 | 12.02 | 11.77 | 11.93 | 11.63 | 11,952,673 |
| Mar 14, 2024 | 11.65 | 11.94 | 11.64 | 11.74 | 11.45 | 9,595,263 |
| Mar 13, 2024 | 11.52 | 11.81 | 11.45 | 11.61 | 11.32 | 8,966,340 |
| Mar 12, 2024 | 11.25 | 11.59 | 11.22 | 11.50 | 11.21 | 9,347,756 |
| Mar 11, 2024 | 11.09 | 11.22 | 11.07 | 11.22 | 10.93 | 3,914,158 |
| Mar 08, 2024 | 11.09 | 11.24 | 11.03 | 11.14 | 10.86 | 6,476,540 |
| Mar 07, 2024 | 10.72 | 11.09 | 10.69 | 11.06 | 10.78 | 10,837,728 |
| Mar 06, 2024 | 10.92 | 10.98 | 10.68 | 10.70 | 10.44 | 7,698,083 |
| Mar 05, 2024 | 10.66 | 10.90 | 10.63 | 10.89 | 10.62 | 9,409,668 |
| Mar 04, 2024 | 10.80 | 10.81 | 10.67 | 10.69 | 10.43 | 8,172,832 |
| Mar 01, 2024 | 10.72 | 10.87 | 10.65 | 10.86 | 10.59 | 6,592,123 |
| Feb 29, 2024 | 10.88 | 10.90 | 10.69 | 10.69 | 10.43 | 8,391,994 |
| Feb 28, 2024 | 10.87 | 10.94 | 10.83 | 10.86 | 10.59 | 4,573,689 |
| Feb 27, 2024 | 10.74 | 10.86 | 10.68 | 10.86 | 10.59 | 6,267,035 |
| Feb 26, 2024 | 10.72 | 10.82 | 10.57 | 10.74 | 10.48 | 7,512,842 |
| Feb 23, 2024 | 10.72 | 10.80 | 10.65 | 10.72 | 10.45 | 9,996,997 |
| Feb 22, 2024 | 10.65 | 10.85 | 10.65 | 10.70 | 10.43 | 10,104,493 |
| Feb 21, 2024 | 10.60 | 10.72 | 10.56 | 10.57 | 10.30 | 8,935,384 |
| Feb 20, 2024 | 10.71 | 10.87 | 10.56 | 10.60 | 10.34 | 8,711,129 |
| Feb 19, 2024 | 10.77 | 10.89 | 10.53 | 10.73 | 10.46 | 7,904,714 |
| Feb 16, 2024 | 11.11 | 11.15 | 10.73 | 10.82 | 10.55 | 13,032,235 |
| Feb 15, 2024 | 10.80 | 11.07 | 10.48 | 11.06 | 10.78 | 25,281,336 |
| Feb 14, 2024 | 10.49 | 10.60 | 10.44 | 10.48 | 10.22 | 8,155,357 |
| Feb 13, 2024 | 10.65 | 10.67 | 10.44 | 10.51 | 10.24 | 8,267,376 |
| Feb 12, 2024 | 10.42 | 10.63 | 10.41 | 10.58 | 10.31 | 7,489,245 |
| Feb 09, 2024 | 10.27 | 10.44 | 10.27 | 10.40 | 10.13 | 7,659,409 |
| Feb 08, 2024 | 10.36 | 10.38 | 10.15 | 10.28 | 10.02 | 9,251,068 |
| Feb 07, 2024 | 10.82 | 10.86 | 10.29 | 10.38 | 10.12 | 17,833,369 |
| Feb 06, 2024 | 10.76 | 11.08 | 10.71 | 10.74 | 10.47 | 10,192,309 |
| Feb 05, 2024 | 10.78 | 10.93 | 10.65 | 10.71 | 10.44 | 9,179,250 |
| Feb 02, 2024 | 10.65 | 10.81 | 10.57 | 10.69 | 10.42 | 10,930,309 |
| Feb 01, 2024 | 10.60 | 10.76 | 10.52 | 10.56 | 10.30 | 11,063,776 |
| Jan 31, 2024 | 10.72 | 10.85 | 10.63 | 10.68 | 10.41 | 7,139,441 |
| Jan 30, 2024 | 10.57 | 10.73 | 10.55 | 10.70 | 10.44 | 5,867,687 |
| Jan 29, 2024 | 10.70 | 10.78 | 10.56 | 10.57 | 10.31 | 6,052,173 |
| Jan 26, 2024 | 10.53 | 10.76 | 10.52 | 10.72 | 10.45 | 8,651,818 |
| Jan 25, 2024 | 10.80 | 10.81 | 10.53 | 10.55 | 10.28 | 8,803,796 |
| Jan 24, 2024 | 10.68 | 10.80 | 10.66 | 10.79 | 10.52 | 8,549,152 |
| Jan 23, 2024 | 10.70 | 10.78 | 10.58 | 10.60 | 10.34 | 8,001,121 |
| Jan 22, 2024 | 10.93 | 10.99 | 10.52 | 10.69 | 10.42 | 21,153,778 |
| Jan 19, 2024 | 11.27 | 11.33 | 11.02 | 11.06 | 10.79 | 7,622,134 |
| Jan 18, 2024 | 11.05 | 11.43 | 11.03 | 11.26 | 10.98 | 13,654,293 |
| Jan 17, 2024 | 10.76 | 11.01 | 10.64 | 11.01 | 10.73 | 9,334,642 |
| Jan 16, 2024 | 11.28 | 11.28 | 10.74 | 10.88 | 10.61 | 21,215,849 |
| Jan 15, 2024 | 11.58 | 11.63 | 11.43 | 11.44 | 11.15 | 5,287,626 |
| Jan 12, 2024 | 11.42 | 11.61 | 11.35 | 11.35 | 11.07 | 6,108,996 |
| Jan 11, 2024 | 11.59 | 11.60 | 11.32 | 11.35 | 11.06 | 8,372,847 |
| Jan 10, 2024 | 11.63 | 11.68 | 11.49 | 11.49 | 11.21 | 8,309,940 |
| Jan 09, 2024 | 11.88 | 11.91 | 11.58 | 11.74 | 11.45 | 7,568,536 |
| Jan 08, 2024 | 11.76 | 11.94 | 11.73 | 11.82 | 11.53 | 8,113,183 |
| Jan 05, 2024 | 11.41 | 11.90 | 11.38 | 11.73 | 11.44 | 12,557,979 |
| Jan 04, 2024 | 11.01 | 11.48 | 10.99 | 11.46 | 11.17 | 11,517,708 |
| Jan 03, 2024 | 10.98 | 11.13 | 10.90 | 11.02 | 10.74 | 8,555,356 |
| Jan 02, 2024 | 10.77 | 11.09 | 10.76 | 10.94 | 10.66 | 8,271,246 |
| Dec 29, 2023 | 10.70 | 10.76 | 10.69 | 10.76 | 10.49 | 1,911,326 |
| Dec 28, 2023 | 10.78 | 10.79 | 10.63 | 10.69 | 10.42 | 3,362,515 |
| Dec 27, 2023 | 10.82 | 10.83 | 10.72 | 10.78 | 10.51 | 2,889,605 |
| Dec 22, 2023 | 10.68 | 10.79 | 10.62 | 10.77 | 10.50 | 5,053,815 |
| Dec 21, 2023 | 10.64 | 10.87 | 10.58 | 10.66 | 10.40 | 8,912,906 |
| Dec 20, 2023 | 10.62 | 10.65 | 10.43 | 10.52 | 10.26 | 5,334,704 |
| Dec 19, 2023 | 10.43 | 10.56 | 10.35 | 10.55 | 10.28 | 4,053,597 |
| Dec 18, 2023 | 10.40 | 10.52 | 10.35 | 10.48 | 10.21 | 3,359,656 |
| Dec 15, 2023 | 10.65 | 10.65 | 10.40 | 10.44 | 10.17 | 10,354,324 |
| Dec 14, 2023 | 10.90 | 10.92 | 10.40 | 10.55 | 10.29 | 14,903,265 |
| Dec 13, 2023 | 10.80 | 10.97 | 10.73 | 10.85 | 10.58 | 5,179,785 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.