Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Commerzbank AG (CBK.DE)

Compare
22.91
+0.22
+(0.97%)
As of 1:15:59 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202522.4722.9322.4722.9122.911,199,125
Apr 15, 202521.9521.9521.9521.9521.95-
Apr 14, 202522.3322.4621.9221.9521.955,054,482
Apr 11, 202522.0522.3121.4521.7621.766,174,156
Apr 10, 202523.1223.1421.3521.6821.6810,680,390
Apr 9, 202521.2822.2221.0021.3321.3312,584,468
Apr 8, 202520.7222.0019.8821.8721.8716,860,717
Apr 7, 202517.7021.2417.4520.5820.5822,766,773
Apr 4, 202521.2921.3419.5720.4120.4114,041,313
Apr 3, 202521.5021.9821.0321.5721.578,047,825
Apr 2, 202522.3922.7621.9822.6322.635,108,504
Apr 1, 202521.2122.5221.1322.5222.528,345,094
Mar 31, 202521.0121.3520.7920.9720.976,322,764
Mar 28, 202522.1222.3421.4021.7221.727,807,956
Mar 27, 202523.0023.1922.5922.8022.804,834,611
Mar 26, 202523.7523.7922.9723.2723.274,974,816
Mar 25, 202523.5023.7523.2323.5323.534,740,612
Mar 24, 202523.2023.2023.2023.2023.20-
Mar 21, 202523.0023.4222.6523.2023.209,299,221
Mar 20, 202523.9223.9522.3223.1423.1411,130,256
Mar 19, 202524.5925.1923.9323.9323.938,362,076
Mar 18, 202524.3025.0424.2524.8424.848,479,962
Mar 17, 202523.8524.3723.8124.0824.087,936,818
Mar 14, 202523.3724.2223.1923.7523.758,215,214
Mar 13, 202522.9823.4422.7923.1723.17-
Mar 12, 202522.7923.3422.7522.9922.995,539,344
Mar 11, 202523.2523.4022.2422.5822.588,110,182
Mar 10, 202523.9423.9822.7823.2623.269,771,706
Mar 7, 202523.4023.6022.9523.6023.607,220,467
Mar 6, 202523.3024.1522.9223.4323.4310,068,073
Mar 5, 202521.6723.1021.5622.9022.9014,496,213
Mar 4, 202521.0421.2620.3320.6420.647,066,759
Mar 3, 202520.6121.5820.6021.3121.316,743,882
Feb 28, 202520.5520.7420.4720.6120.615,433,632
Feb 27, 202520.3920.7220.3220.6320.634,871,531
Feb 26, 202520.5020.7620.3120.5620.565,147,523
Feb 25, 202519.9820.6919.9820.2420.245,460,650
Feb 24, 202519.6820.2719.5520.0920.096,978,573
Feb 21, 202519.6519.7119.4519.5219.525,557,911
Feb 20, 202519.5819.9219.5119.6519.655,045,079
Feb 19, 202519.9020.1019.5619.5819.586,620,283
Feb 18, 202519.5719.9219.5719.8419.846,503,638
Feb 17, 202519.7019.9719.4219.4719.476,116,809
Feb 14, 202519.3819.7719.3319.5919.597,789,524
Feb 13, 202519.5019.5218.6819.3319.339,659,905
Feb 12, 202519.0019.3818.9119.0219.027,899,593
Feb 11, 202518.7418.9518.6318.9018.904,050,812
Feb 10, 202518.8618.8618.8618.8618.86-
Feb 7, 202519.1019.1018.8418.8618.864,260,563
Feb 6, 202518.7219.0518.5818.9418.945,991,922
Feb 5, 202518.5518.6918.3918.6418.645,393,162
Feb 4, 202518.4718.6118.2618.4518.454,072,667
Feb 3, 202518.5018.5418.1118.4518.456,962,354
Jan 31, 202518.4418.8718.2418.6818.688,821,299
Jan 30, 202518.5018.5818.1618.3618.366,044,646
Jan 29, 202518.2418.5318.2418.4918.493,080,536
Jan 28, 202518.0818.3117.9818.2418.242,485,034
Jan 27, 202517.9518.2517.9018.1018.103,047,562
Jan 24, 202518.1418.1418.1418.1418.14-
Jan 23, 202517.7818.1817.7218.1418.146,031,229
Jan 22, 202517.9617.9917.7117.7817.786,613,874
Jan 21, 202518.0918.0918.0918.0918.09-
Jan 20, 202517.7218.1517.7218.0918.095,549,854
Jan 17, 202517.2217.5917.1517.5717.576,913,657
Jan 16, 202517.1017.2517.0217.1317.135,202,544
Jan 15, 202517.1817.3316.8717.0017.007,847,180
Jan 14, 202516.8017.1516.7917.0817.085,552,536
Jan 13, 202516.6916.8916.5716.7216.723,778,767
Jan 10, 202516.8017.0016.5516.6516.655,873,566
Jan 9, 202516.2516.7916.1616.7916.795,239,522
Jan 8, 202516.2416.4916.1616.3116.313,847,678
Jan 7, 202515.9816.2615.8816.2116.214,736,219
Jan 6, 202515.8016.0715.5816.0616.064,879,949
Jan 3, 202515.5015.7815.5015.6715.673,348,066
Jan 2, 202515.7415.9115.2115.5615.564,165,096
Dec 30, 202415.5215.5215.5215.5215.52-
Dec 27, 202415.3115.6015.2415.5215.523,502,485
Dec 23, 202415.3515.3615.0615.2615.262,092,963
Dec 20, 202415.4315.4515.1515.2415.2412,920,549
Dec 19, 202415.4715.6015.3815.5715.574,481,358
Dec 18, 202416.0116.0415.5915.5915.598,022,531
Dec 17, 202415.4415.5315.2615.3815.385,345,239
Dec 16, 202415.1015.4715.1015.4215.424,747,850
Dec 13, 202415.2015.2915.1015.1015.103,373,735
Dec 12, 202415.1015.3415.1015.1715.174,209,109
Dec 11, 202415.1515.2715.0315.1115.113,970,559
Dec 10, 202414.8614.8614.8614.8614.86-
Dec 9, 202415.1115.2814.8614.8614.864,874,930
Dec 6, 202415.1515.2914.9715.0015.003,978,061
Dec 5, 202414.7615.2414.7615.1515.154,971,215
Dec 4, 202414.7514.9814.6914.7514.754,377,997
Dec 3, 202414.5614.7314.5214.5914.593,800,690
Dec 2, 202414.4214.7314.3614.5914.593,987,365
Nov 29, 202414.3814.5614.3514.5214.523,577,097
Nov 28, 202414.2514.2514.2514.2514.25-
Nov 27, 202414.2814.3113.9014.2514.256,877,417
Nov 26, 202414.4714.7514.4114.4114.416,160,340
Nov 25, 202414.5814.6214.2414.5714.5719,828,883
Nov 22, 202415.6415.7615.0215.3515.355,959,035
Nov 21, 202415.7915.9115.4715.5915.593,754,370
Nov 20, 202416.0816.1815.6215.8015.806,732,337
Nov 19, 202416.2616.3815.7416.0516.055,606,072
Nov 18, 202415.9816.3015.9716.3016.304,958,957
Nov 15, 202415.7515.9515.7215.9015.903,650,107
Nov 14, 202415.6615.9315.6515.8115.813,403,006
Nov 13, 202415.6815.8915.5615.6915.693,007,141
Nov 12, 202415.9816.0515.4415.7615.765,890,694
Nov 11, 202415.9516.1715.9416.1016.103,317,212
Nov 8, 202416.0116.0515.7015.8115.814,376,766
Nov 7, 202416.0016.3915.9916.0316.034,948,952
Nov 6, 202416.5016.7015.8216.1016.1012,813,571
Nov 5, 202416.4316.6116.4216.5916.593,370,481
Nov 4, 202416.3516.6516.2516.4216.424,029,333
Nov 1, 202416.3216.5716.3116.3516.352,278,613
Oct 31, 202416.3716.5016.2116.3316.332,955,826
Oct 30, 202416.2716.3616.0916.3316.333,644,803
Oct 29, 202416.3316.3716.1316.2316.232,884,874
Oct 28, 202416.2216.3016.0516.1916.192,218,757
Oct 25, 202416.2716.3816.1016.1516.153,417,014
Oct 24, 202416.3016.4815.8216.2916.293,641,305
Oct 23, 202416.4216.4616.2016.3016.302,090,285
Oct 22, 202416.3216.3816.1116.3616.362,791,034
Oct 21, 202416.5816.6216.2416.3116.313,277,260
Oct 18, 202416.8416.8416.5716.5916.596,094,669
Oct 17, 202416.5116.8916.5116.8216.824,585,204
Oct 16, 202416.4316.7616.4216.5516.554,790,817
Oct 15, 202416.6816.6816.4316.5616.564,311,908
Oct 14, 202416.6716.8416.5016.6716.674,331,626
Oct 11, 202416.7516.8516.2716.6116.615,172,913
Oct 10, 202416.7516.8016.5416.6516.653,740,371
Oct 9, 202416.8016.8416.5816.7616.763,595,143
Oct 8, 202416.6216.8916.6116.8116.812,712,490
Oct 7, 202416.6116.9716.5516.7916.794,887,375
Oct 4, 202416.2816.6016.1516.4516.456,188,449
Oct 3, 202416.0116.2015.8616.1716.173,143,474
Oct 2, 202416.2416.2715.7416.0216.024,958,371
Oct 1, 202416.6416.7116.0816.2716.276,126,366
Sep 30, 202416.4416.5616.2516.5216.524,874,758
Sep 27, 202416.4016.6016.2216.4716.478,604,806
Sep 26, 202415.4116.4915.3916.3416.3414,770,562
Sep 25, 202415.1115.4015.0515.2915.296,450,618
Sep 24, 202414.9515.2914.8515.1615.168,245,035
Sep 23, 202414.9015.8114.5414.7814.7819,072,252
Sep 20, 202415.5815.7015.3115.6815.688,260,463
Sep 19, 202415.7615.7815.4715.6015.606,383,081
Sep 18, 202415.5816.0315.5715.7615.767,010,375
Sep 17, 202415.7915.8515.3415.5315.536,829,616
Sep 16, 202415.6515.7715.1715.6015.608,283,460
Sep 13, 202415.0615.6514.8715.6315.6313,130,738
Sep 12, 202415.1315.1914.6315.0015.0012,719,356
Sep 11, 202414.1915.2214.0614.6914.6929,038,978
Sep 10, 202412.9413.0312.5012.6012.604,000,211
Sep 9, 202412.7713.0512.7712.9012.903,515,462
Sep 6, 202412.8313.0112.6412.7012.704,178,316
Sep 5, 202412.5913.0312.5112.8812.886,033,042
Sep 4, 202412.5312.9812.5112.7312.736,352,867
Sep 3, 202413.4213.5212.9613.0913.095,927,408
Sep 2, 202413.3913.4713.2313.4113.413,085,187
Aug 30, 202413.2713.4013.2413.3813.386,747,134
Aug 29, 202413.2313.4013.2213.2613.263,722,881
Aug 28, 202413.2513.3513.1713.2613.262,761,246
Aug 27, 202413.0913.2313.0713.2213.222,349,061
Aug 26, 202413.0313.1012.9813.0613.061,384,689
Aug 23, 202413.0113.2213.0013.1013.103,762,519
Aug 22, 202412.7613.0112.6512.9812.985,170,146
Aug 21, 202412.6512.8012.6012.7112.712,633,337
Aug 20, 202412.7812.8812.5612.6212.62-
Aug 19, 202412.8012.9512.7712.7712.773,328,822
Aug 16, 202412.6512.8012.6012.7612.764,393,809
Aug 15, 202412.3612.7712.2712.6912.695,758,952
Aug 14, 202412.3512.3912.2812.3112.313,218,653
Aug 13, 202412.4712.5212.2012.3112.314,394,157
Aug 12, 202412.3912.5712.3112.4212.425,050,844
Aug 9, 202412.3312.3712.1112.3112.315,951,175
Aug 8, 202412.6112.6112.2312.3012.309,322,096
Aug 7, 202412.8212.8812.3812.6912.6914,355,817
Aug 6, 202413.5313.6013.1113.1813.185,589,071
Aug 5, 202412.9413.3312.8113.2813.286,946,830
Aug 2, 202414.0014.1913.4413.6113.6110,385,883
Aug 1, 202415.0715.1014.2714.2714.276,831,609
Jul 31, 202415.2215.2214.9115.0915.093,896,281
Jul 30, 202414.8415.2514.7815.0715.072,694,585
Jul 29, 202415.1415.2014.8514.8814.883,308,375
Jul 26, 202415.3015.3114.9915.0615.063,034,723
Jul 25, 202415.2215.2914.8415.2515.255,145,980
Jul 24, 202415.5015.5115.0315.3415.345,103,022
Jul 23, 202415.5615.6615.4415.5215.522,917,393
Jul 22, 202415.4315.6115.3615.5815.584,196,118
Jul 19, 202415.2215.5115.1315.2315.234,920,665
Jul 18, 202415.0015.3614.9815.3615.365,750,221
Jul 17, 202414.9315.0614.8014.9314.933,683,685
Jul 16, 202414.4614.9414.2714.9014.905,848,372
Jul 15, 202414.5014.5114.2414.4214.423,078,594
Jul 12, 202414.5614.6314.4614.5114.513,083,558
Jul 11, 202414.7114.7714.4914.5614.564,465,075
Jul 10, 202414.6414.7014.4114.6314.633,680,778
Jul 9, 202414.7014.7714.5014.5914.593,134,446
Jul 8, 202414.6915.0114.6114.7714.774,354,724
Jul 5, 202414.6914.8114.6214.7314.733,112,298
Jul 4, 202414.6114.8014.5914.6714.671,994,439
Jul 3, 202414.6314.8214.5314.5814.583,314,255
Jul 2, 202414.5714.9114.5014.5214.523,956,809
Jul 1, 202414.5014.7014.4314.6014.604,877,765
Jun 28, 202414.2514.3114.0614.1914.193,503,789
Jun 27, 202414.1914.3514.1314.1314.133,088,654
Jun 26, 202414.2514.2614.0114.1614.162,796,765
Jun 25, 202414.3214.3214.0614.2114.213,199,597
Jun 24, 202414.0814.2313.9714.2314.233,176,655
Jun 21, 202414.2714.2713.9014.0314.039,522,401
Jun 20, 202414.1114.2714.0314.2714.273,086,151
Jun 19, 202414.1514.2013.9614.0914.092,807,499
Jun 18, 202413.9013.9013.9013.9013.90-
Jun 17, 202413.8513.9313.4913.9013.905,617,569
Jun 14, 202414.3914.4013.4613.7713.7711,517,564
Jun 13, 202414.7014.7614.2414.4014.404,904,381
Jun 12, 202414.9315.0214.5814.7314.734,992,727
Jun 11, 202415.4015.4014.7414.8414.845,720,343
Jun 10, 202415.5715.5715.2115.3515.353,144,927
Jun 7, 202415.2915.6515.2215.5715.575,256,901
Jun 6, 202414.8915.3814.6315.2815.285,629,885
Jun 5, 202414.9614.9814.7014.8214.824,213,360
Jun 4, 202415.3815.3814.8314.9514.957,726,673
Jun 3, 202415.4415.5115.2615.3915.394,027,026
May 31, 202415.7115.7215.3715.5415.547,664,259
May 30, 202415.3815.7415.3515.7015.704,311,675
May 29, 202415.7115.7115.2515.4015.404,573,784
May 28, 202415.6015.7415.5615.7415.743,328,207
May 27, 202415.7015.7115.4815.5915.592,522,323
May 24, 202415.5015.6615.2115.6615.663,721,790
May 23, 202415.6215.6515.2815.5715.574,778,909
May 22, 202415.6015.8215.5515.5515.553,574,715
May 21, 202415.6615.6615.4515.6515.655,708,741
May 20, 202415.6115.6115.4415.6015.602,637,425
May 17, 202415.2315.5415.1115.4715.476,121,981
May 16, 202415.0315.2614.8715.1615.165,432,800
May 15, 202414.6215.1514.2815.0615.0611,478,483
May 14, 202413.9614.3313.9614.3214.327,507,437
May 13, 202414.0214.1813.8613.8813.887,152,377
May 10, 202414.0614.1813.9714.0114.017,254,341
May 9, 202414.1114.2213.9913.9913.993,577,303
May 8, 202414.1914.2213.9914.0914.093,389,077
May 7, 202413.9414.1913.9114.1914.195,407,636
May 6, 202413.7113.8813.6413.8513.852,716,777
May 3, 202414.0414.1513.5913.7213.726,188,754
May 2, 2024 0.35 Dividend
May 2, 202413.7314.0113.7113.9313.934,865,528
Apr 30, 202413.8214.0613.5813.9613.616,656,341
Apr 29, 202414.2014.3213.7313.7413.405,081,349
Apr 26, 202414.1514.3114.1014.1013.754,919,372
Apr 25, 202413.9814.2813.8214.0613.707,041,569
Apr 24, 202413.9414.0213.8113.8513.515,051,875
Apr 23, 202413.6013.9213.5813.8813.535,479,981
Apr 22, 202413.4813.5913.3513.5113.173,904,688
Apr 19, 202413.2413.4113.1713.3813.044,750,241
Apr 18, 202413.1513.3613.1013.3613.034,912,855
Apr 17, 202412.8613.1112.8413.0412.714,017,011
Apr 16, 202412.7112.8912.6312.8012.483,738,820

Related Tickers

DBK.DE Deutsche Bank Aktiengesellschaft
20.57
-1.30%
 
EBS.VI Erste Group Bank AG
61.85
-1.28%
 
UCG.MI UniCredit S.p.A.
49.19
-0.93%
 
GLE.PA Société Générale Société anonyme
39.64
-1.59%
 
DB Deutsche Bank Aktiengesellschaft
23.54
+1.90%
 
BNP.PA BNP Paribas SA
71.04
+0.65%
 
RBI.VI Raiffeisen Bank International AG
21.50
-2.27%
 
DANSKE.CO Danske Bank A/S
213.30
-0.79%
 
ALPHA.AT Alpha Services and Holdings S.A.
2.1200
-1.90%
 
BG.VI BAWAG Group AG
87.85
-0.79%