Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

CBK Commerzbank AG

15.39

-0.185 (-1.19%)

Jun 03 2024 - Closed

Realtime Data

CBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	15.56	-0.17	-1.08%	15.695	15.735	15.375	411,520
May 30 2024	15.73	0.30	1.94%	15.34	15.745	15.24	380,750
May 29 2024	15.43	-0.27	-1.72%	15.655	15.70	15.245	538,645
May 28 2024	15.70	0.11	0.74%	15.59	15.745	15.56	397,839
May 27 2024	15.585	-0.02	-0.10%	15.61	15.70	15.48	432,730
May 24 2024	15.60	0.16	1.04%	15.445	15.695	15.205	466,615
May 23 2024	15.44	-0.12	-0.77%	15.57	15.65	15.285	647,878
May 22 2024	15.56	-0.03	-0.16%	15.61	15.82	15.555	710,337
May 21 2024	15.585	0.03	0.19%	15.485	15.64	15.455	478,993
May 20 2024	15.555	0.05	0.35%	15.49	15.615	15.455	277,158
May 17 2024	15.50	0.38	2.48%	15.095	15.53	15.055	1,014,041
May 16 2024	15.125	0.07	0.50%	15.005	15.25	14.87	831,914
May 15 2024	15.05	0.68	4.70%	14.47	15.15	14.305	2,269,189
May 14 2024	14.375	0.51	3.64%	13.87	14.385	13.865	831,770
May 13 2024	13.87	-0.13	-0.89%	13.97	14.17	13.855	575,263
May 10 2024	13.995	-0.03	-0.18%	14.01	14.175	13.975	341,471
May 09 2024	14.02	-0.09	-0.64%	14.135	14.20	13.98	388,867
May 08 2024	14.11	-0.10	-0.70%	14.185	14.22	14.00	457,561
May 07 2024	14.21	0.34	2.41%	13.895	14.21	13.875	812,328
May 06 2024	13.875	0.13	0.91%	13.70	13.895	13.64	467,333
May 03 2024	13.75	-0.19	-1.36%	13.995	14.155	13.60	648,803
May 02 2024	13.94	-0.05	-0.32%	13.72	14.00	13.70	447,186
Apr 30 2024	13.985	0.21	1.49%	13.81	14.055	13.575	473,339
Apr 29 2024	13.78	-0.40	-2.82%	14.10	14.32	13.735	911,508
Apr 26 2024	14.18	0.06	0.46%	14.145	14.305	14.10	846,875
Apr 25 2024	14.115	0.22	1.58%	13.875	14.28	13.83	998,356
Apr 24 2024	13.895	-0.01	-0.04%	13.94	13.99	13.805	616,407
Apr 23 2024	13.90	0.32	2.36%	13.54	13.93	13.54	845,368
Apr 22 2024	13.58	0.16	1.19%	13.41	13.60	13.365	690,712
Apr 19 2024	13.42	0.06	0.45%	13.19	13.42	13.13	464,320
Apr 18 2024	13.36	0.33	2.57%	13.095	13.395	13.055	560,403
Apr 17 2024	13.025	0.18	1.36%	12.78	13.12	12.775	303,131
Apr 16 2024	12.85	-0.01	-0.04%	12.74	12.885	12.65	471,418
Apr 15 2024	12.855	-0.01	-0.04%	12.88	13.125	12.815	558,845
Apr 12 2024	12.86	-0.23	-1.72%	13.125	13.175	12.855	960,602
Apr 11 2024	13.085	-0.40	-2.93%	13.52	13.59	12.95	1,131,981
Apr 10 2024	13.48	0.15	1.13%	13.345	13.61	13.215	892,514
Apr 09 2024	13.33	-0.14	-1.00%	13.445	13.47	13.275	574,171
Apr 08 2024	13.465	0.22	1.62%	13.26	13.49	13.26	647,604
Apr 05 2024	13.25	0.05	0.38%	13.205	13.355	13.02	830,292
Apr 04 2024	13.20	-0.14	-1.05%	13.325	13.50	13.18	1,120,717
Apr 03 2024	13.34	0.62	4.87%	12.705	13.435	12.62	1,575,006
Apr 02 2024	12.72	0.08	0.63%	12.665	13.07	12.655	1,316,699
Mar 28 2024	12.64	-0.09	-0.67%	12.84	12.845	12.64	878,557
Mar 27 2024	12.725	0.09	0.71%	12.63	12.84	12.615	1,024,841
Mar 26 2024	12.635	0.10	0.76%	12.55	12.705	12.545	581,696
Mar 25 2024	12.54	0.06	0.48%	12.53	12.645	12.445	837,364
Mar 22 2024	12.48	0.04	0.28%	12.405	12.635	12.385	902,453
Mar 21 2024	12.445	0.10	0.81%	12.38	12.50	12.30	859,790
Mar 20 2024	12.345	0.04	0.37%	12.30	12.36	12.15	736,286
Mar 19 2024	12.30	0.46	3.84%	11.855	12.40	11.855	1,290,918
Mar 18 2024	11.845	-0.06	-0.46%	11.88	11.965	11.83	563,932
Mar 15 2024	11.90	0.13	1.10%	11.80	12.02	11.755	1,529,293
Mar 14 2024	11.77	0.15	1.33%	11.59	11.935	11.59	1,013,283
Mar 13 2024	11.615	0.10	0.82%	11.48	11.80	11.48	1,277,581
Mar 12 2024	11.52	0.32	2.86%	11.225	11.59	11.20	1,803,150
Mar 11 2024	11.20	0.10	0.95%	11.08	11.20	11.035	442,858
Mar 08 2024	11.095	0.11	1.00%	11.025	11.23	11.02	883,064
Mar 07 2024	10.985	0.29	2.66%	10.705	11.08	10.70	1,055,550
Mar 06 2024	10.70	-0.15	-1.34%	10.875	10.975	10.69	978,917
Mar 05 2024	10.845	0.13	1.17%	10.68	10.89	10.625	765,597

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