Commerzbank Ag (PK) Historical Data - CRZBY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Commerzbank Ag (PK) (CRZBY)
Commerzbank Ag (PK) (CRZBY) Historical

Commerzbank Ag (PK) (CRZBY)

14.89

0.062

(0.42%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	14.89	0.06	0.42	14.77	14.89	14.74	6874
1713907740	14.828	0.44	3.04	14.7	14.8885	14.7	6615
1713821340	14.39	0.18	1.23	14.32	14.4682	14.3125	15056
1713561900	14.215	0.08	0.57	14.24	14.26	14.18	5187
1713475500	14.135	0.15	1.11	14.155	14.31	14.0807	9883
1713389100	13.98	0.39	2.83	13.89	13.98	13.808	10429
1713302940	13.595	0.02	0.11	13.63	13.63	13.51	22982
1713216000	13.58	-0.14	-1.02	13.815	13.815	13.58	8256
1712957160	13.72	-0.28	-1.97	13.825	13.91	13.7	16712
1712870760	13.996	-0.47	-3.23	14.24	14.24	13.88	36198
1712784000	14.4625	0.01	0.04	14.29	14.5985	14.24	19196
1712698140	14.456	-0.13	-0.92	14.69	14.69	14.4425	10463
1712611200	14.59	0.16	1.11	14.6	14.6982	14.55	16517
1712352000	14.43	0.05	0.35	14.215	14.4496	14.18	13524
1712265780	14.38	-0.03	-0.21	14.65	14.65	14.34	9270
1712179500	14.41	0.7	5.11	14.11	14.5	14.11	18452
1712092980	13.7096	-0.03	-0.22	13.66	13.73	13.6308	7192
1712006940	13.74	-0.05	-0.36	13.08	13.8	13.08	7695
1711660800	13.79	0.01	0.11	13.77	13.79	13.65	5753
1711574580	13.775	0.12	0.84	13.77	13.89	13.74	13236
1711488540	13.66	-0.01	-0.07	13.66	13.76	13.66	4138
1711401600	13.67	0.16	1.18	13.56	13.67	13.56	18331
1711142880	13.51	-0.08	-0.59	13.57	13.58	13.49	11554
1711056240	13.59	0.05	0.37	13.52	13.59	13.46	12566
1710970140	13.54	0.17	1.27	13.24	13.55	13.21	18305
1710883740	13.37	0.49	3.80	13.38	13.425	13.27	50740
1710796800	12.88	-0.12	-0.92	12.95	12.98	12.88	4186
1710537720	13	0.26	2.04	13.03	13.07	12.96	12218
1710451740	12.74	0	0.00	12.84	12.84	12.6935	21764
1710365340	12.74	0.17	1.38	12.8	12.85	12.68	6265
1710278940	12.566	0.29	2.33	12.61	12.61	12.535	8054
1710192540	12.28	0.09	0.74	12.192	12.29	12.18	18759
1709936640	12.19	0.08	0.66	12.25	12.28	12.16	15527
1709850360	12.11	0.44	3.77	11.92	12.12	11.92	5215
1709764080	11.67	-0.1	-0.85	11.68	11.6913	11.64	9181
1709677620	11.77	0.16	1.38	11.78	11.83	11.7686	29031
1709590980	11.61	-0.14	-1.19	11.68	11.68	11.595	6834
1709332140	11.75	0.18	1.56	11.73	11.79	11.69	6642
1709245440	11.57	-0.17	-1.45	11.73	11.73	11.545	22382
1709159100	11.74	-0.05	-0.42	11.79	11.79	11.73	42151
1709072940	11.79	0.2	1.73	11.64	11.795	11.64	11027
1708986360	11.59	-0.04	-0.34	11.75	11.75	11.59	159200
1708726800	11.63	-0.01	-0.09	11.67	11.7	11.6	5361
1708640940	11.64	0.15	1.31	11.68	11.687	11.585	4113
1708554000	11.49	-0.02	-0.17	11.47	11.52	11.42	16602
1708467600	11.51	-0.15	-1.29	11.51	11.55	11.46	15382
1708122180	11.661	-0.34	-2.83	11.66	11.7	11.6212	7992
1708036140	12	0.72	6.42	11.75	12	11.75	15624
1707949620	11.276	0.09	0.77	11.33	11.34	11.22	39489
1707863340	11.19	-0.24	-2.10	11.34	11.34	11.18	26668
1707776940	11.43	0.14	1.24	11.35	11.45	11.35	16908
1707517200	11.29	0.17	1.53	11.21	11.29	11.1875	16073
1707431280	11.12	-0.11	-0.98	11.06	11.13	10.9815	23283
1707344940	11.23	-0.34	-2.94	11.2	11.23	11.1	28600
1707258480	11.57	0.07	0.61	11.586	11.586	11.51	8136
1707172140	11.5	-0.06	-0.52	11.464	11.56	11.42	28230
1706912580	11.56	0.05	0.43	11.62	11.62	11.5	16849
1706826540	11.51	-0.05	-0.43	11.54	11.57	11.431	18133
1706740140	11.56	-0.06	-0.52	11.62	11.66	11.43	9235
1706653320	11.62	0.12	1.04	11.61	11.62	11.51	7743
1706567340	11.5	-0.18	-1.54	11.44	11.5	11.39	30604
1706307780	11.68	0.22	1.92	11.6	11.68	11.6	84699
1706221620	11.46	-0.24	-2.05	11.54	11.54	11.4	18885

Commerzbank (PK)

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