Commerzbank AG Historical Data - CBK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Commerzbank AG (CBK)
Commerzbank AG (CBK) Historical

Commerzbank AG (CBK)

14.17

0.045

(0.32%)

Closed April 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	7.42987111448	13.19	14.305	13.13	723033	13.83573265	DE
4	1.505	11.8831425188	12.665	14.305	12.62	809939	13.30968919	DE
12	3.54	33.3019755409	10.63	14.305	10.15	835372	11.92827179	DE
26	4.16	41.5584415584	10.01	14.305	9.762	861779	11.3480506	DE
52	3.88	37.7065111759	10.29	14.305	9.106	3154572	10.32190467	DE
156	9.2205	186.2915446	4.9495	14.305	4.841	5798562	7.97591918	DE
260	6.48	84.2652795839	7.69	14.305	2.804	7381622	6.33506168	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714163220	14.18	0.06	0.46	14.145	14.305	14.1	846875
1714076820	14.115	0.22	1.58	13.875	14.28	13.83	998356
1713990420	13.895	-0.01	-0.04	13.94	13.99	13.805	616407
1713903960	13.9	0.32	2.36	13.54	13.93	13.54	845368
1713817560	13.58	0.16	1.19	13.41	13.6	13.365	690712
1713558420	13.42	0.06	0.45	13.19	13.42	13.13	464320
1713472020	13.36	0.33	2.57	13.095	13.395	13.055	560403
1713385620	13.025	0.18	1.36	12.78	13.12	12.775	303131
1713299220	12.85	-0.01	-0.04	12.74	12.885	12.65	471418
1713212820	12.855	-0.01	-0.04	12.88	13.125	12.815	558845
1712953620	12.86	-0.23	-1.72	13.125	13.175	12.855	960602
1712867220	13.085	-0.4	-2.93	13.52	13.59	12.95	1131981
1712780760	13.48	0.15	1.13	13.345	13.61	13.215	892514
1712694360	13.33	-0.14	-1.00	13.445	13.47	13.275	574171
1712607960	13.465	0.22	1.62	13.26	13.49	13.26	647604
1712348820	13.25	0.05	0.38	13.205	13.355	13.02	830292
1712262360	13.2	-0.14	-1.05	13.325	13.5	13.18	1120717
1712175960	13.34	0.62	4.87	12.705	13.435	12.62	1575006
1712089560	12.72	0.08	0.63	12.665	13.07	12.655	1316699
1711661160	12.64	-0.09	-0.67	12.84	12.845	12.64	878557
1711574820	12.725	0.09	0.71	12.63	12.84	12.615	1024841
1711488360	12.635	0.1	0.76	12.55	12.705	12.545	581696
1711401960	12.54	0.06	0.48	12.53	12.645	12.445	837364
1711142760	12.48	0.04	0.28	12.405	12.635	12.385	902453
1711056360	12.445	0.1	0.81	12.38	12.5	12.3	859790
1710969960	12.345	0.04	0.37	12.3	12.36	12.15	736286
1710883560	12.3	0.46	3.84	11.855	12.4	11.855	1290918
1710797160	11.845	-0.06	-0.46	11.88	11.965	11.83	563932
1710537960	11.9	0.13	1.10	11.8	12.02	11.755	1529293
1710451620	11.77	0.15	1.33	11.59	11.935	11.59	1013283
1710365160	11.615	0.1	0.82	11.48	11.8	11.48	1277581
1710278760	11.52	0.32	2.86	11.225	11.59	11.2	1803150
1710192420	11.2	0.1	0.95	11.08	11.2	11.035	442858
1709933160	11.095	0.11	1.00	11.025	11.23	11.02	883064
1709846760	10.985	0.29	2.66	10.705	11.08	10.699999	1055550
1709760360	10.699999	-0.15	-1.34	10.875	10.975	10.69	978917
1709673960	10.845	0.13	1.17	10.68	10.89	10.625	765597
1709587560	10.72	-0.12	-1.06	10.8	10.835	10.675	599014
1709328360	10.835	0.1	0.93	10.755	10.86	10.66	653442
1709241960	10.735	-0.12	-1.06	10.875	10.895	10.705	355519
1709155560	10.85	-0.04	-0.37	10.835	10.93	10.825	478092
1709069220	10.89	0.18	1.68	10.715	10.89	10.68	710219
1708982760	10.71	0.01	0.05	10.75	10.815	10.57	642273
1708723560	10.705	-0.02	-0.14	10.765	10.795	10.645	439871
1708637220	10.72	0.13	1.23	10.61	10.83	10.61	615969
1708550820	10.59	-0.04	-0.38	10.664999	10.71	10.56	409397
1708464420	10.63	-0.03	-0.33	10.664999	10.86	10.57	454149
1708377960	10.664999	-0.14	-1.25	10.815	10.885	10.539999	588985
1708118760	10.8	-0.27	-2.39	11.12	11.155	10.745	1144276
1708032420	11.065	0.49	4.63	10.77	11.1	10.449999	2546773
1707946020	10.574999	0.1	1.00	10.455	10.61	10.449999	441923
1707859560	10.47	-0.1	-0.90	10.585	10.67	10.43	514416
1707773220	10.565	0.13	1.20	10.44	10.619999	10.4	432321
1707513960	10.44	0.15	1.46	10.275	10.455	10.255	429167
1707427560	10.289999	-0.12	-1.15	10.404999	10.42	10.15	700744
1707341220	10.41	-0.36	-3.34	10.8	10.9	10.3	1494855
1707254760	10.77	0.01	0.09	10.725	11.07	10.715	1007139
1707168360	10.76	0.05	0.51	10.685	10.915	10.654999	936745
1706909160	10.705	0.12	1.13	10.63	10.8	10.58	877691
1706822760	10.585	-0.05	-0.42	10.65	10.755	10.525	907765
1706736360	10.63	-0.08	-0.75	10.685	10.84	10.63	471257
1706649960	10.71	0.09	0.85	10.615	10.715	10.555	368089
1706563560	10.619999	-0.1	-0.93	10.72	10.785	10.57	518904

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions