Komercní banka, a.s. (KONN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1 |
| Jun 20, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 19, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| Jun 18, 2024 | 30.68 | 31.30 | 30.68 | 31.30 | 31.30 | 1 |
| Jun 17, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 45 |
| Jun 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jun 13, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 12, 2024 | 30.78 | 31.58 | 30.78 | 31.58 | 31.58 | 2 |
| Jun 11, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Jun 10, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| Jun 07, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Jun 06, 2024 | 30.50 | 31.10 | 30.50 | 31.10 | 31.10 | 1 |
| Jun 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| Jun 04, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Jun 03, 2024 | 31.36 | 31.66 | 31.04 | 31.04 | 31.04 | 69 |
| May 31, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| May 30, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| May 29, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| May 28, 2024 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 200 |
| May 27, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| May 24, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| May 23, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| May 22, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| May 21, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| May 20, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| May 17, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| May 16, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| May 15, 2024 | 31.60 | 32.36 | 31.60 | 32.36 | 32.36 | 45 |
| May 14, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| May 13, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| May 10, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| May 09, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| May 08, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| May 07, 2024 | 31.04 | 31.52 | 31.04 | 31.52 | 31.52 | 425 |
| May 06, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3 |
| May 03, 2024 | 31.90 | 31.90 | 31.48 | 31.48 | 31.48 | 325 |
| May 03, 2024 | 82.66 Dividend | |||||
| May 02, 2024 | 33.96 | 34.56 | 33.96 | 34.56 | -48.10 | 15 |
| Apr 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.60 | - |
| Apr 29, 2024 | 34.16 | 34.20 | 34.16 | 34.20 | -47.60 | 26 |
| Apr 26, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -48.13 | - |
| Apr 25, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -47.18 | - |
| Apr 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -48.04 | - |
| Apr 23, 2024 | 33.98 | 34.40 | 33.98 | 34.40 | -47.88 | 42 |
| Apr 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -47.32 | - |
| Apr 19, 2024 | 33.50 | 33.86 | 33.50 | 33.86 | -47.13 | 100 |
| Apr 18, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | -47.35 | - |
| Apr 17, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -47.21 | - |
| Apr 16, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | -46.68 | - |
| Apr 15, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.60 | - |
| Apr 12, 2024 | 34.36 | 34.60 | 34.36 | 34.60 | -48.16 | 250 |
| Apr 11, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -46.82 | - |
| Apr 10, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -46.35 | - |
| Apr 09, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -46.26 | - |
| Apr 08, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -46.46 | - |
| Apr 05, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | -45.71 | - |
| Apr 04, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.21 | - |
| Apr 03, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -46.04 | - |
| Apr 02, 2024 | 32.94 | 33.00 | 32.94 | 33.00 | -45.93 | 30 |
| Mar 28, 2024 | 32.56 | 32.88 | 32.56 | 32.88 | -45.76 | 5 |
| Mar 27, 2024 | 32.12 | 32.44 | 32.12 | 32.44 | -45.15 | 70 |
| Mar 26, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | -45.07 | - |
| Mar 25, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -44.90 | - |
| Mar 22, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | -44.79 | - |
| Mar 21, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | -44.76 | - |
| Mar 20, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -44.26 | - |
| Mar 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | -44.23 | - |
| Mar 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.82 | - |
| Mar 15, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.54 | - |
| Mar 14, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | -44.06 | - |
| Mar 13, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -44.09 | - |
| Mar 12, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -44.20 | - |
| Mar 11, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -43.40 | - |
| Mar 08, 2024 | 31.60 | 31.62 | 31.60 | 31.62 | -44.01 | 40 |
| Mar 07, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -43.51 | - |
| Mar 06, 2024 | 31.78 | 31.78 | 31.76 | 31.76 | -44.20 | 20 |
| Mar 05, 2024 | 31.42 | 31.80 | 31.42 | 31.80 | -44.26 | 31 |
| Mar 04, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -44.37 | - |
| Mar 01, 2024 | 32.00 | 32.38 | 32.00 | 32.38 | -45.07 | 156 |
| Feb 29, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | -44.59 | - |
| Feb 28, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.82 | - |
| Feb 27, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -44.40 | - |
| Feb 26, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | -44.87 | - |
| Feb 23, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | -45.26 | - |
| Feb 22, 2024 | 32.74 | 33.24 | 32.74 | 33.24 | -46.26 | 15 |
| Feb 21, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -45.09 | - |
| Feb 20, 2024 | 32.54 | 33.00 | 32.54 | 33.00 | -45.93 | 30 |
| Feb 19, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -45.68 | - |
| Feb 16, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -46.12 | - |
| Feb 15, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -44.95 | - |
| Feb 14, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -44.12 | - |
| Feb 13, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -43.59 | - |
| Feb 12, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -43.48 | - |
| Feb 09, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -43.17 | - |
| Feb 08, 2024 | 29.96 | 32.20 | 29.96 | 31.10 | -43.28 | 2,932 |
| Feb 07, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -42.14 | - |
| Feb 06, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | -41.86 | - |
| Feb 05, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -41.67 | - |
| Feb 02, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -41.70 | - |
| Feb 01, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | -41.53 | - |
| *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.