XETRA - Delayed Quote EUR

Commerzbank AG (CBK.DE)

14.10 +0.05 (+0.36%)
At close: April 26 at 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.15 14.31 14.10 14.10 14.10 4,919,372
Apr 25, 2024 13.98 14.28 13.82 14.06 14.06 7,041,569
Apr 24, 2024 13.94 14.02 13.81 13.85 13.85 5,051,875
Apr 23, 2024 13.60 13.92 13.58 13.88 13.88 5,479,981
Apr 22, 2024 13.48 13.59 13.35 13.51 13.51 3,904,688
Apr 19, 2024 13.24 13.41 13.17 13.38 13.38 4,750,241
Apr 18, 2024 13.15 13.36 13.10 13.36 13.36 4,912,855
Apr 17, 2024 12.86 13.11 12.84 13.04 13.04 4,017,011
Apr 16, 2024 12.71 12.89 12.63 12.80 12.80 3,738,820
Apr 15, 2024 13.00 13.13 12.84 12.90 12.90 6,250,178
Apr 12, 2024 13.05 13.19 12.91 12.95 12.95 6,211,978
Apr 11, 2024 13.52 13.59 12.96 13.01 13.01 9,290,124
Apr 10, 2024 13.37 13.61 13.22 13.55 13.55 7,794,155
Apr 9, 2024 13.44 13.47 13.27 13.30 13.30 4,226,985
Apr 8, 2024 13.31 13.49 13.27 13.44 13.44 5,376,749
Apr 5, 2024 13.20 13.30 13.02 13.30 13.30 6,845,613
Apr 4, 2024 13.36 13.51 13.32 13.41 13.41 5,701,906
Apr 3, 2024 12.74 13.44 12.61 13.28 13.28 12,145,162
Apr 2, 2024 12.70 13.08 12.70 12.70 12.70 11,034,253
Mar 28, 2024 12.76 12.85 12.68 12.73 12.73 7,677,580
Mar 27, 2024 12.65 12.85 12.61 12.73 12.73 6,298,032
Mar 26, 2024 12.60 12.71 12.60 12.64 12.64 4,038,406
Mar 25, 2024 12.50 12.65 12.44 12.59 12.59 4,580,911
Mar 22, 2024 12.44 12.64 12.40 12.47 12.47 5,603,684
Mar 21, 2024 12.33 12.50 12.30 12.45 12.45 8,384,107
Mar 20, 2024 12.31 12.34 12.15 12.31 12.31 4,437,351
Mar 19, 2024 11.90 12.41 11.86 12.30 12.30 9,957,411
Mar 18, 2024 11.91 11.97 11.85 11.88 11.88 4,109,947
Mar 15, 2024 11.77 12.02 11.77 11.93 11.93 11,952,673
Mar 14, 2024 11.65 11.94 11.64 11.74 11.74 9,595,263
Mar 13, 2024 11.52 11.81 11.45 11.61 11.61 8,966,340
Mar 12, 2024 11.25 11.59 11.22 11.50 11.50 9,347,756
Mar 11, 2024 11.09 11.22 11.07 11.22 11.22 3,914,158
Mar 8, 2024 11.09 11.24 11.03 11.14 11.14 6,476,540
Mar 7, 2024 10.72 11.09 10.69 11.06 11.06 10,837,728
Mar 6, 2024 10.92 10.98 10.68 10.70 10.70 7,698,083
Mar 5, 2024 10.66 10.90 10.63 10.89 10.89 9,409,668
Mar 4, 2024 10.80 10.81 10.67 10.69 10.69 8,172,832
Mar 1, 2024 10.72 10.87 10.65 10.86 10.86 6,592,123
Feb 29, 2024 10.88 10.90 10.69 10.69 10.69 8,391,994
Feb 28, 2024 10.87 10.94 10.83 10.86 10.86 4,573,689
Feb 27, 2024 10.74 10.86 10.68 10.86 10.86 6,267,035
Feb 26, 2024 10.72 10.82 10.57 10.74 10.74 7,512,842
Feb 23, 2024 10.72 10.80 10.65 10.72 10.72 9,996,997
Feb 22, 2024 10.65 10.85 10.65 10.70 10.70 10,104,493
Feb 21, 2024 10.60 10.72 10.56 10.57 10.57 8,935,384
Feb 20, 2024 10.71 10.87 10.56 10.60 10.60 8,711,129
Feb 19, 2024 10.77 10.89 10.53 10.73 10.73 7,904,714
Feb 16, 2024 11.11 11.15 10.73 10.82 10.82 13,032,235
Feb 15, 2024 10.80 11.07 10.48 11.06 11.06 25,281,336
Feb 14, 2024 10.49 10.60 10.44 10.48 10.48 8,155,357
Feb 13, 2024 10.65 10.67 10.44 10.51 10.51 8,267,376
Feb 12, 2024 10.42 10.63 10.41 10.58 10.58 7,489,245
Feb 9, 2024 10.27 10.44 10.27 10.40 10.40 7,659,409
Feb 8, 2024 10.36 10.38 10.15 10.28 10.28 9,251,068
Feb 7, 2024 10.82 10.86 10.29 10.38 10.38 17,833,369
Feb 6, 2024 10.76 11.08 10.71 10.74 10.74 10,192,309
Feb 5, 2024 10.78 10.93 10.65 10.71 10.71 9,179,250
Feb 2, 2024 10.65 10.81 10.57 10.69 10.69 10,930,309
Feb 1, 2024 10.60 10.76 10.52 10.56 10.56 11,063,776
Jan 31, 2024 10.72 10.85 10.63 10.68 10.68 7,139,441
Jan 30, 2024 10.57 10.73 10.55 10.70 10.70 5,867,687
Jan 29, 2024 10.70 10.78 10.56 10.57 10.57 6,052,173
Jan 26, 2024 10.53 10.76 10.52 10.72 10.72 8,651,818
Jan 25, 2024 10.80 10.81 10.53 10.55 10.55 8,803,796
Jan 24, 2024 10.68 10.80 10.66 10.79 10.79 8,549,152
Jan 23, 2024 10.70 10.78 10.58 10.60 10.60 8,001,121
Jan 22, 2024 10.93 10.99 10.52 10.69 10.69 21,153,778
Jan 19, 2024 11.27 11.33 11.02 11.06 11.06 7,622,134
Jan 18, 2024 11.05 11.43 11.03 11.26 11.26 13,654,293
Jan 17, 2024 10.76 11.01 10.64 11.01 11.01 9,334,642
Jan 16, 2024 11.28 11.28 10.74 10.88 10.88 21,215,849
Jan 15, 2024 11.58 11.63 11.43 11.44 11.44 5,287,626
Jan 12, 2024 11.42 11.61 11.35 11.35 11.35 6,108,996
Jan 11, 2024 11.59 11.60 11.32 11.35 11.35 8,372,847
Jan 10, 2024 11.63 11.68 11.49 11.49 11.49 8,309,940
Jan 9, 2024 11.88 11.91 11.58 11.74 11.74 7,568,536
Jan 8, 2024 11.76 11.94 11.73 11.82 11.82 8,113,183
Jan 5, 2024 11.41 11.90 11.38 11.73 11.73 12,557,979
Jan 4, 2024 11.01 11.48 10.99 11.46 11.46 11,517,708
Jan 3, 2024 10.98 11.13 10.90 11.02 11.02 8,555,356
Jan 2, 2024 10.77 11.09 10.76 10.94 10.94 8,271,246
Dec 29, 2023 10.70 10.76 10.69 10.76 10.76 1,911,326
Dec 28, 2023 10.78 10.79 10.63 10.69 10.69 3,362,515
Dec 27, 2023 10.82 10.83 10.72 10.78 10.78 2,889,605
Dec 22, 2023 10.68 10.79 10.62 10.77 10.77 5,053,815
Dec 21, 2023 10.64 10.87 10.58 10.66 10.66 8,912,906
Dec 20, 2023 10.62 10.65 10.43 10.52 10.52 5,334,704
Dec 19, 2023 10.43 10.56 10.35 10.55 10.55 4,053,597
Dec 18, 2023 10.40 10.52 10.35 10.48 10.48 3,359,656
Dec 15, 2023 10.65 10.65 10.40 10.44 10.44 10,354,324
Dec 14, 2023 10.90 10.92 10.40 10.55 10.55 14,903,265
Dec 13, 2023 10.80 10.97 10.73 10.85 10.85 5,179,785
Dec 12, 2023 11.08 11.08 10.72 10.84 10.84 8,656,350
Dec 11, 2023 11.04 11.11 10.92 11.05 11.05 4,836,896
Dec 8, 2023 11.02 11.06 10.79 11.02 11.02 8,743,730
Dec 7, 2023 11.41 11.42 10.68 11.00 11.00 16,802,688
Dec 6, 2023 11.46 11.55 11.32 11.48 11.48 5,820,197
Dec 5, 2023 11.34 11.40 11.27 11.39 11.39 3,896,440
Dec 4, 2023 11.35 11.41 11.27 11.38 11.38 3,371,195
Dec 1, 2023 11.28 11.49 11.16 11.35 11.35 7,023,056
Nov 30, 2023 11.35 11.38 11.23 11.24 11.24 4,872,676
Nov 29, 2023 11.16 11.33 11.13 11.31 11.31 5,886,660
Nov 28, 2023 11.00 11.20 10.99 11.19 11.19 4,601,530
Nov 27, 2023 11.13 11.14 11.03 11.03 11.03 2,846,717
Nov 24, 2023 11.11 11.19 11.09 11.10 11.10 2,727,098
Nov 23, 2023 11.01 11.13 10.95 11.13 11.13 3,679,728
Nov 22, 2023 11.20 11.22 11.01 11.02 11.02 4,178,239
Nov 21, 2023 11.22 11.24 11.13 11.17 11.17 3,301,043
Nov 20, 2023 11.23 11.34 11.23 11.27 11.27 4,327,753
Nov 17, 2023 11.06 11.20 11.04 11.19 11.19 7,302,464
Nov 16, 2023 11.00 11.09 10.91 11.05 11.05 5,053,505
Nov 15, 2023 10.85 11.05 10.79 11.02 11.02 6,375,863
Nov 14, 2023 10.99 11.02 10.63 10.84 10.84 7,059,036
Nov 13, 2023 10.74 10.98 10.70 10.98 10.98 7,201,138
Nov 10, 2023 10.49 10.91 10.39 10.66 10.66 11,725,921
Nov 9, 2023 10.55 10.57 10.27 10.52 10.52 7,608,529
Nov 8, 2023 10.60 11.10 9.90 10.47 10.47 36,525,051
Nov 7, 2023 10.35 10.48 10.27 10.40 10.40 6,107,899
Nov 6, 2023 10.40 10.51 10.32 10.39 10.39 5,914,019
Nov 3, 2023 10.42 10.51 10.32 10.34 10.34 8,302,024
Nov 2, 2023 10.35 10.40 10.24 10.39 10.39 5,576,355
Nov 1, 2023 10.24 10.39 10.22 10.31 10.31 4,707,771
Oct 31, 2023 10.15 10.32 10.13 10.15 10.15 4,690,957
Oct 30, 2023 10.07 10.19 9.97 10.14 10.14 3,574,631
Oct 27, 2023 10.10 10.31 10.04 10.04 10.04 6,722,664
Oct 26, 2023 10.01 10.03 9.77 9.99 9.99 8,069,399
Oct 25, 2023 10.12 10.21 10.02 10.06 10.06 5,639,873
Oct 24, 2023 10.26 10.26 10.05 10.05 10.05 3,977,054
Oct 23, 2023 10.16 10.22 10.05 10.22 10.22 3,984,402
Oct 20, 2023 10.15 10.24 10.06 10.11 10.11 5,443,517
Oct 19, 2023 10.32 10.35 10.17 10.26 10.26 3,645,119
Oct 18, 2023 10.49 10.53 10.33 10.36 10.36 3,853,633
Oct 17, 2023 10.53 10.57 10.35 10.47 10.47 4,472,017
Oct 16, 2023 10.14 10.62 10.14 10.55 10.55 10,841,878
Oct 13, 2023 10.26 10.28 9.99 10.06 10.06 5,054,202
Oct 12, 2023 10.44 10.44 10.21 10.29 10.29 3,692,440
Oct 11, 2023 10.41 10.47 10.28 10.40 10.40 3,964,567
Oct 10, 2023 10.33 10.48 10.33 10.43 10.43 4,114,766
Oct 9, 2023 10.23 10.38 10.19 10.23 10.23 3,507,078
Oct 6, 2023 10.25 10.45 10.23 10.36 10.36 5,389,082
Oct 5, 2023 10.15 10.26 10.03 10.20 10.20 3,984,968
Oct 4, 2023 10.12 10.16 9.90 10.15 10.15 7,778,531
Oct 3, 2023 10.41 10.49 10.19 10.23 10.23 6,253,617
Oct 2, 2023 10.77 10.87 10.45 10.52 10.52 9,709,198
Sep 29, 2023 10.15 10.97 10.13 10.79 10.79 37,223,802
Sep 28, 2023 9.60 9.75 9.50 9.71 9.71 4,342,279
Sep 27, 2023 9.52 9.70 9.51 9.63 9.63 4,702,204
Sep 26, 2023 9.62 9.66 9.46 9.55 9.55 5,090,908
Sep 25, 2023 9.69 9.80 9.56 9.63 9.63 5,540,923
Sep 22, 2023 9.95 10.02 9.53 9.66 9.66 11,389,446
Sep 21, 2023 9.89 10.00 9.81 10.00 10.00 6,266,399
Sep 20, 2023 9.84 10.03 9.79 9.95 9.95 6,128,031
Sep 19, 2023 9.72 9.86 9.72 9.79 9.79 3,831,278
Sep 18, 2023 9.87 10.18 9.66 9.73 9.73 8,329,950
Sep 15, 2023 9.96 10.02 9.82 9.87 9.87 9,193,877
Sep 14, 2023 9.74 9.96 9.67 9.88 9.88 5,853,134
Sep 13, 2023 9.65 9.81 9.63 9.77 9.77 5,720,741
Sep 12, 2023 9.53 9.70 9.47 9.67 9.67 5,628,212
Sep 11, 2023 9.38 9.50 9.29 9.48 9.48 6,855,524
Sep 8, 2023 9.13 9.34 9.13 9.30 9.30 6,385,895
Sep 7, 2023 9.22 9.26 9.12 9.13 9.13 8,005,603
Sep 6, 2023 9.42 9.59 9.28 9.29 9.29 11,218,766
Sep 5, 2023 10.04 10.06 9.61 9.61 9.61 18,268,130
Sep 4, 2023 10.15 10.34 10.15 10.23 10.23 2,660,078
Sep 1, 2023 10.19 10.27 10.06 10.10 10.10 3,448,072
Aug 31, 2023 10.33 10.45 10.15 10.15 10.15 5,805,166
Aug 30, 2023 10.38 10.52 10.31 10.33 10.33 3,468,359
Aug 29, 2023 10.21 10.36 10.13 10.34 10.34 5,985,359
Aug 28, 2023 10.02 10.19 10.02 10.19 10.19 4,399,214
Aug 25, 2023 10.00 10.09 9.91 9.94 9.94 4,193,871
Aug 24, 2023 10.09 10.10 9.94 10.00 10.00 3,690,846
Aug 23, 2023 10.23 10.39 10.01 10.01 10.01 6,263,346
Aug 22, 2023 10.25 10.27 10.18 10.21 10.21 3,377,805
Aug 21, 2023 10.07 10.27 10.06 10.20 10.20 4,637,041
Aug 18, 2023 10.10 10.15 9.93 10.06 10.06 4,763,362
Aug 17, 2023 10.09 10.30 10.09 10.19 10.19 3,729,318
Aug 16, 2023 10.03 10.15 9.96 10.11 10.11 2,497,555
Aug 15, 2023 10.19 10.20 10.06 10.10 10.10 2,471,654
Aug 14, 2023 10.27 10.36 10.10 10.15 10.15 3,556,028
Aug 11, 2023 10.05 10.36 10.04 10.30 10.30 6,135,585
Aug 10, 2023 10.06 10.11 9.98 10.07 10.07 5,028,270
Aug 9, 2023 10.10 10.16 9.95 9.99 9.99 6,465,559
Aug 8, 2023 10.05 10.09 9.77 9.96 9.96 15,828,410
Aug 7, 2023 10.68 10.77 10.23 10.30 10.30 14,047,508
Aug 4, 2023 10.97 10.97 10.37 10.68 10.68 20,835,636
Aug 3, 2023 10.64 11.02 10.60 10.97 10.97 7,516,539
Aug 2, 2023 10.65 10.87 10.60 10.66 10.66 6,119,565
Aug 1, 2023 10.84 10.89 10.71 10.85 10.85 4,482,200
Jul 31, 2023 10.81 10.94 10.81 10.88 10.88 4,078,555
Jul 28, 2023 10.91 10.98 10.77 10.81 10.81 6,230,218
Jul 27, 2023 11.05 11.23 10.69 10.87 10.87 12,411,943
Jul 26, 2023 11.10 11.18 10.91 10.99 10.99 7,067,516
Jul 25, 2023 11.22 11.23 11.06 11.06 11.06 4,083,955
Jul 24, 2023 11.09 11.20 11.01 11.20 11.20 6,549,490
Jul 21, 2023 11.24 11.35 11.16 11.16 11.16 8,653,574
Jul 20, 2023 11.15 11.26 11.07 11.21 11.21 6,623,958
Jul 19, 2023 11.18 11.19 10.99 11.10 11.10 6,534,095
Jul 18, 2023 11.24 11.26 10.89 11.15 11.15 7,458,787
Jul 17, 2023 11.13 11.23 10.98 11.14 11.14 4,996,889
Jul 14, 2023 11.24 11.33 11.05 11.05 11.05 7,381,386
Jul 13, 2023 10.94 11.28 10.87 11.23 11.23 9,404,370
Jul 12, 2023 10.95 10.98 10.81 10.91 10.91 7,310,835
Jul 11, 2023 10.50 10.94 10.44 10.88 10.88 13,454,389
Jul 10, 2023 10.26 10.60 10.21 10.49 10.49 8,877,159
Jul 7, 2023 10.02 10.30 9.99 10.30 10.30 6,128,136
Jul 6, 2023 10.15 10.23 9.98 10.04 10.04 6,337,029
Jul 5, 2023 10.10 10.45 10.05 10.22 10.22 11,385,939
Jul 4, 2023 10.25 10.40 10.13 10.13 10.13 4,798,289
Jul 3, 2023 10.22 10.34 10.18 10.22 10.22 4,774,640
Jun 30, 2023 10.05 10.23 10.03 10.15 10.15 6,876,873
Jun 29, 2023 9.84 10.02 9.81 9.98 9.98 5,395,229
Jun 28, 2023 9.82 9.91 9.72 9.82 9.82 4,706,809
Jun 27, 2023 9.66 9.80 9.60 9.80 9.80 6,586,602
Jun 26, 2023 9.50 9.62 9.19 9.59 9.59 8,945,944
Jun 23, 2023 10.14 10.15 9.52 9.62 9.62 16,922,453
Jun 22, 2023 10.29 10.29 9.98 10.23 10.23 8,412,246
Jun 21, 2023 10.19 10.43 10.18 10.40 10.40 6,859,393
Jun 20, 2023 10.19 10.31 10.15 10.19 10.19 6,727,417
Jun 19, 2023 10.22 10.34 10.18 10.23 10.23 5,662,434
Jun 16, 2023 10.19 10.31 9.93 10.25 10.25 18,123,586
Jun 15, 2023 10.18 10.22 9.97 10.12 10.12 9,642,592
Jun 14, 2023 10.10 10.28 9.95 10.19 10.19 10,575,128
Jun 13, 2023 10.07 10.16 9.95 10.09 10.09 9,869,158
Jun 12, 2023 9.86 10.07 9.85 9.91 9.91 8,361,229
Jun 9, 2023 9.90 10.03 9.73 9.82 9.82 7,252,514
Jun 8, 2023 9.93 9.98 9.78 9.88 9.88 6,258,470
Jun 7, 2023 9.68 9.86 9.55 9.82 9.82 -
Jun 6, 2023 9.46 9.66 9.35 9.62 9.62 7,478,333
Jun 5, 2023 9.64 9.73 9.33 9.50 9.50 6,908,296
Jun 2, 2023 9.54 9.59 9.41 9.58 9.58 7,238,886
Jun 1, 2023 0.20 Dividend
Jun 1, 2023 9.36 9.47 9.27 9.46 9.46 6,615,845
May 31, 2023 9.57 9.74 9.40 9.40 9.20 10,852,554
May 30, 2023 9.72 9.83 9.58 9.62 9.41 5,269,341
May 29, 2023 9.85 9.94 9.64 9.74 9.53 2,719,095
May 26, 2023 9.81 9.85 9.50 9.73 9.52 6,673,616
May 25, 2023 9.71 9.83 9.58 9.73 9.53 5,853,318
May 24, 2023 9.90 9.92 9.66 9.70 9.49 6,022,519
May 23, 2023 10.02 10.02 9.86 9.97 9.76 5,243,963
May 22, 2023 9.75 10.16 9.75 10.02 9.81 7,626,135
May 19, 2023 9.77 9.97 9.60 9.79 9.58 11,568,890
May 18, 2023 9.58 10.05 9.55 9.92 9.71 12,000,302
May 17, 2023 9.55 9.59 9.11 9.51 9.30 31,412,696
May 16, 2023 10.05 10.16 9.82 9.88 9.67 7,155,232
May 15, 2023 10.12 10.15 9.96 10.10 9.88 3,941,229
May 12, 2023 9.96 10.09 9.92 10.02 9.81 5,135,652
May 11, 2023 9.89 9.97 9.72 9.89 9.68 4,410,818
May 10, 2023 9.95 10.11 9.83 9.87 9.66 5,244,733
May 9, 2023 9.83 9.96 9.71 9.84 9.63 4,357,315
May 8, 2023 9.79 9.94 9.75 9.91 9.70 3,000,853
May 5, 2023 9.45 9.82 9.43 9.76 9.55 6,525,766
May 4, 2023 9.55 9.58 9.23 9.29 9.09 9,363,523
May 3, 2023 9.72 9.83 9.48 9.63 9.42 4,830,320
May 2, 2023 10.03 10.11 9.61 9.65 9.44 7,746,512
Apr 28, 2023 10.47 10.48 9.91 10.06 9.85 11,133,983
Apr 27, 2023 10.34 10.60 10.23 10.48 10.26 5,787,399
Apr 26, 2023 10.29 10.39 10.05 10.32 10.11 7,068,605

Related Tickers

DBK.DE Deutsche Bank Aktiengesellschaft
16.53
-0.77%
 
EBS.VI Erste Group Bank AG
43.97
-1.12%
 
RBI.VI Raiffeisen Bank International AG
18.25
+1.16%
 
BNP.PA BNP Paribas SA
67.01
-1.97%
 
ACA.PA Crédit Agricole S.A.
14.56
+0.55%
 
UCG.MI UniCredit S.p.A.
35.48
+2.00%
 
GLE.PA Société Générale Société anonyme
25.34
+0.96%
 
BGN.MI Banca Generali S.p.A.
36.32
+0.83%
 
DB Deutsche Bank Aktiengesellschaft
17.77
-0.84%
 
DANSKE.CO Danske Bank A/S
202.80
+0.10%