IOB - Delayed Quote EUR

Commerzbank AG (0RLW.IL)

26.72
+0.18
+(0.70%)
At close: 5:32:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202526.6626.9126.0426.7226.72652,577
Jun 2, 202526.6626.8326.2626.5326.535,810,353
May 30, 202526.7026.9726.4526.9526.95607,782
May 29, 202526.8426.9126.5126.7726.775,694,493
May 28, 202527.0327.1326.5426.8326.831,119,207
May 27, 202526.5327.1226.4527.0727.071,724,635
May 23, 202526.5026.6925.3426.0626.0610,675,471
May 22, 202526.2626.6325.8926.4526.454,178,961
May 21, 202525.9826.3625.9626.3326.339,696,095
May 20, 202525.6425.9225.3925.7325.7312,200,155
May 19, 202525.4225.9025.3225.5025.505,524,506
May 16, 2025 0.65 Dividend
May 16, 202525.1725.3925.0225.2225.22354,971
May 15, 202526.2126.2325.5425.8225.17524,495
May 14, 202526.0426.2325.5726.0525.395,167,352
May 13, 202525.9226.1825.6725.9825.32406,272
May 12, 202525.8526.2225.1525.8325.18414,860
May 9, 202524.4325.4324.0025.2724.6312,780,069
May 8, 202524.5324.5724.0724.2123.6015,230,567
May 7, 202524.5924.7124.3024.4423.83788,110
May 6, 202524.3024.5723.5524.3123.707,604,962
May 2, 202523.5923.9023.4923.6323.0416,799,780
May 1, 202523.3223.3223.3223.3222.73-
Apr 30, 202524.0524.1422.9523.3222.736,072,723
Apr 29, 202523.3324.0523.2323.8323.2312,683,560
Apr 28, 202523.1723.5322.8822.8822.3017,388,551
Apr 25, 202523.5023.5922.8523.0822.49263,359
Apr 24, 202524.0524.1223.3523.4322.842,640,781
Apr 23, 202523.3324.2423.2524.0623.454,396,774
Apr 22, 202522.8623.6022.8123.0122.441,016,783
Apr 17, 202523.1623.3422.5722.6622.095,736,378
Apr 16, 202522.6023.1622.4723.0022.421,815,301
Apr 15, 202522.0822.7922.0322.5922.021,698,793
Apr 14, 202522.2422.4721.9222.0321.481,888,235
Apr 11, 202522.0522.3121.4521.9321.381,082,874
Apr 10, 202523.1123.1321.3521.9421.392,851,403
Apr 9, 202521.3522.2320.8921.3920.8514,540,335
Apr 8, 202520.7421.9819.9221.8321.287,020,199
Apr 7, 202517.6821.2117.5220.6920.177,348,457
Apr 4, 202521.3021.3619.5720.5720.051,869,788
Apr 3, 202521.5521.9821.0621.4920.955,289,851
Apr 2, 202522.4122.7521.9922.5922.023,225,194
Apr 1, 202521.2022.5221.1822.4421.881,279,339
Mar 31, 202521.0121.3120.8021.0520.521,062,161
Mar 28, 202522.1722.3021.3921.5621.02840,101
Mar 27, 202523.0223.1722.6023.0022.421,000,856
Mar 26, 202523.7623.7922.9823.0922.511,023,207
Mar 25, 202523.6023.7523.2223.6723.081,213,728
Mar 24, 202523.4923.6323.2123.2122.633,959,987
Mar 21, 202523.0223.4222.6423.3022.71971,184
Mar 20, 202523.9423.9422.4023.1222.543,516,195
Mar 19, 202524.5825.2023.9324.1723.561,125,872
Mar 18, 202524.3325.0524.2724.9224.291,008,194
Mar 17, 202523.8324.3623.8223.9523.35272,490
Mar 14, 202523.3624.2123.2123.7623.16594,032
Mar 13, 202522.9523.4422.8823.1322.55417,363
Mar 12, 202522.7823.3222.7822.9122.33884,836
Mar 11, 202523.2423.4022.2522.5421.971,616,829
Mar 10, 202523.8923.9822.7923.0822.50508,103
Mar 7, 202523.2823.6022.9523.4122.82713,922
Mar 6, 202523.2824.1322.9323.3322.743,953,569
Mar 5, 202521.6723.1120.6422.9322.352,656,463
Mar 4, 202521.0521.2720.3320.7020.18816,658
Mar 3, 202520.6421.5920.6021.3720.83638,143
Feb 28, 202520.5520.7320.4720.6320.111,375,759
Feb 27, 202520.4320.7220.3220.4719.952,260,242
Feb 26, 202520.5920.7320.3020.5019.981,595,011
Feb 25, 202520.0020.6919.9720.4319.92508,661
Feb 24, 202519.6720.2719.5819.9619.46721,201
Feb 21, 202519.6819.7019.4519.5719.08358,981
Feb 20, 202519.6219.9019.5519.6419.14535,525
Feb 19, 202519.9320.0919.5519.7319.24503,789
Feb 18, 202519.6019.9219.5619.7419.24635,582
Feb 17, 202519.7119.9719.4319.5619.073,779,376
Feb 14, 202519.3819.7719.3619.6519.151,143,437
Feb 13, 202519.5119.5118.6819.3218.83777,004
Feb 12, 202519.0019.3818.9219.0218.55703,580
Feb 11, 202518.7318.9418.6418.8218.34878,495
Feb 10, 202518.8918.9518.6818.7318.26187,598
Feb 7, 202519.1019.1018.8518.9118.43307,728
Feb 6, 202518.7319.0418.5919.0018.532,849,380
Feb 5, 202518.5718.6918.4018.5918.12947,855
Feb 4, 202518.4818.6018.2818.3617.90797,218
Feb 3, 202518.5018.5318.1418.4017.931,341,844
Jan 31, 202518.4218.8518.2618.6318.16760,165
Jan 30, 202518.5218.5718.1718.2817.82568,552
Jan 29, 202518.2518.5318.2418.4017.94510,346
Jan 28, 202518.0918.3018.0018.1517.69467,882
Jan 27, 202517.9518.2318.2218.0917.631,166,037
Jan 24, 202518.2118.3318.0718.1417.69165,798
Jan 23, 202517.7918.1717.7218.0617.60375,627
Jan 22, 202517.9818.0017.7117.8617.41207,612
Jan 21, 202518.0918.1317.7417.9917.531,874,501
Jan 20, 202517.7318.1317.7018.0817.632,598,836
Jan 17, 202517.2217.5917.1717.5817.132,029,136
Jan 16, 202517.0917.2417.0517.1516.721,609,144
Jan 15, 202517.1817.3316.8816.9316.50524,278
Jan 14, 202516.7917.1416.7817.0316.601,380,927
Jan 13, 202516.6916.8716.5716.7616.34488,280
Jan 10, 202516.8317.0016.5516.6816.261,127,005
Jan 9, 202516.2716.7916.1616.7216.309,675,971
Jan 8, 202516.2216.4716.1916.2815.889,761,875
Jan 7, 202515.9816.2515.9016.1015.70267,219
Jan 6, 202515.8016.0615.6415.9915.59209,704
Jan 3, 202515.5115.7815.2215.7815.38711,461
Jan 2, 202515.7615.9115.1915.4915.10122,903
Dec 31, 202415.4115.4115.4115.4115.03-
Dec 30, 202415.4615.7315.4515.4115.03211,531
Dec 27, 202415.3015.6015.2615.4115.03313,710
Dec 24, 202415.1015.1015.1015.1014.71-
Dec 23, 202415.3715.3615.0715.1014.712,862,299
Dec 20, 202415.4315.4415.1515.2814.901,167,583
Dec 19, 202415.5215.5915.3815.5015.119,529,188
Dec 18, 202416.0016.0615.5915.7015.31751,101
Dec 17, 202415.4415.5315.2615.2714.881,091,834
Dec 16, 202415.1015.4715.1015.4515.07436,487
Dec 13, 202415.2015.2715.1015.2214.84713,746
Dec 12, 202415.1315.3515.1015.2714.881,317,260
Dec 11, 202415.1815.2715.0415.0814.702,807,620
Dec 10, 202415.0115.3115.0115.2314.85987,221
Dec 9, 202415.1115.2714.8614.9914.625,186,222
Dec 6, 202415.1515.2914.9715.0914.711,938,014
Dec 5, 202414.7615.2514.7615.1514.76491,721
Dec 4, 202414.7414.9614.6914.7814.412,844,013
Dec 3, 202414.5614.7214.5514.6514.28954,647
Dec 2, 202414.4114.7314.3714.5414.171,866,175
Nov 29, 202414.4114.5714.3614.4414.081,318,662
Nov 28, 202414.2714.5214.2714.4014.041,008,464
Nov 27, 202414.2814.2913.9714.2613.90534,754
Nov 26, 202414.4714.7514.4114.5214.157,089,559
Nov 25, 202414.5714.6114.2714.6114.247,186,373
Nov 22, 202415.6415.7515.0215.2714.89950,523
Nov 21, 202415.7715.8515.4715.6515.254,027,184
Nov 20, 202416.0816.1815.6315.7515.358,095,888
Nov 19, 202416.2816.3815.7715.9315.53276,135
Nov 18, 202415.9916.3015.9816.1815.77947,964
Nov 15, 202415.7815.9415.7415.8715.471,265,195
Nov 14, 202415.6615.9115.6515.7815.39731,132
Nov 13, 202415.6815.8815.5615.5915.19191,489
Nov 12, 202415.9616.0215.5715.8015.402,252,293
Nov 11, 202415.9416.1715.9116.0715.67107,652
Nov 8, 202416.0116.0615.7215.9515.55257,758
Nov 7, 202416.0016.3915.9916.0915.68195,639
Nov 6, 202416.4516.6815.8416.0815.68910,052
Nov 5, 202416.4416.6116.4216.5216.112,649,067
Nov 4, 202416.3516.6316.2616.3915.98345,896
Nov 1, 202416.3316.5616.3116.5016.0810,039,399
Oct 31, 202416.3316.4916.2916.4316.022,067,115
Oct 30, 202416.2616.3616.1416.3215.91340,268
Oct 29, 202416.3316.3516.1316.2815.874,484,236
Oct 28, 202416.2216.2616.0516.0615.661,492,561
Oct 25, 202416.2716.3716.1116.1815.78799,349
Oct 24, 202416.3016.4915.8916.3015.89377,904
Oct 23, 202416.4216.4616.2216.2615.852,693,009
Oct 22, 202416.3216.3816.1316.2915.88770,297
Oct 21, 202416.5816.5916.2516.3815.968,217,038
Oct 18, 202416.8416.8516.5816.6616.24459,204
Oct 17, 202416.5316.9016.5116.7516.332,313,034
Oct 16, 202416.4416.7516.4316.5516.132,824,775
Oct 15, 202416.6716.6816.4416.5616.152,757,763
Oct 14, 202416.6816.8416.5016.6416.22355,463
Oct 11, 202416.7016.8416.2616.6716.251,555,508
Oct 10, 202416.7616.7716.5516.6416.22792,400
Oct 9, 202416.8016.8416.6016.7416.321,184,643
Oct 8, 202416.6516.8616.6116.8416.41788,562
Oct 7, 202416.6316.9616.5516.8416.42619,617
Oct 4, 202416.2516.5916.1516.4516.03527,077
Oct 3, 202416.0116.1915.8716.1115.70306,191
Oct 2, 202416.2216.2515.7515.8915.49345,894
Oct 1, 202416.6616.7016.0816.2715.868,395,745
Sep 30, 202416.4616.5516.2616.4716.06251,026
Sep 27, 202416.3716.6016.2316.5816.175,805,086
Sep 26, 202415.4116.4815.4016.3115.901,905,410
Sep 25, 202415.1315.4015.0515.3114.921,648,881
Sep 24, 202414.9515.2814.8615.0814.702,419,598
Sep 23, 202414.8915.8014.5614.7814.413,059,487
Sep 20, 202415.5715.7015.3115.5715.18340,080
Sep 19, 202415.7515.7915.4815.6615.2741,862,253
Sep 18, 202415.5816.0615.5715.8315.43742,180
Sep 17, 202415.7715.9015.3515.5215.135,693,923
Sep 16, 202415.6615.7715.1715.6415.243,175,468
Sep 13, 202415.0515.6514.8715.6415.241,163,647
Sep 12, 202415.0615.1914.6315.0614.681,239,507
Sep 11, 202414.1815.1113.5514.6714.3010,111,172
Sep 10, 202412.9313.0412.5012.6112.30274,259
Sep 9, 202412.7713.0512.7712.9812.65909,053
Sep 6, 202412.8413.0012.6612.7612.43532,636
Sep 5, 202412.5813.0312.5212.8912.571,422,713
Sep 4, 202412.5312.9812.5112.8612.531,214,838
Sep 3, 202413.4213.5112.9413.1012.77732,679
Sep 2, 202413.3813.4713.2513.3513.011,686,546
Aug 30, 202413.2613.4013.2413.3112.98420,774
Aug 29, 202413.3413.3513.2313.2812.95539,302
Aug 28, 202413.2413.3513.1713.2012.87735,467
Aug 27, 202413.0813.2313.0713.1812.85385,986
Aug 23, 202413.0013.2212.9813.0912.76996,182
Aug 22, 202412.7613.0012.6512.9512.632,376,175
Aug 21, 202412.6412.8012.5912.7412.423,115,608
Aug 20, 202412.7912.8812.5712.6012.28362,890
Aug 19, 202412.8012.9512.7712.8712.54481,562
Aug 16, 202412.6612.8012.6012.7012.393,829,944
Aug 15, 202412.3512.7712.2812.7312.40402,150
Aug 14, 202412.3512.4012.2712.3612.05158,584
Aug 13, 202412.4712.4812.2012.2511.94679,145
Aug 12, 202412.3812.5612.3512.4012.092,628,164
Aug 9, 202412.3312.3612.1112.2711.96200,730
Aug 8, 202412.6112.6712.2312.3512.04439,463
Aug 7, 202412.8612.8812.2312.6312.311,266,950
Aug 6, 202413.5713.5913.1213.1712.84551,626
Aug 5, 202412.9913.3312.8313.3212.99317,331
Aug 2, 202413.9614.1913.4813.5313.191,433,889
Aug 1, 202415.0715.1014.0614.3313.97861,772
Jul 31, 202415.2115.2214.9215.0614.69534,254
Jul 30, 202414.8215.2514.8015.1414.75287,511
Jul 29, 202415.1315.2214.8614.9614.585,292,225
Jul 26, 202415.3015.3114.9915.0714.69174,704
Jul 25, 202415.2215.2814.8715.1914.801,506,087
Jul 24, 202415.5015.4815.0315.3014.91263,824
Jul 23, 202415.5615.6515.4415.5915.201,836,815
Jul 22, 202415.4315.6015.3815.4615.072,019,080
Jul 19, 202415.2515.5114.8415.2514.87450,704
Jul 18, 202414.9915.3614.8415.2114.83656,964
Jul 17, 202414.9015.0614.8014.8914.522,859,539
Jul 16, 202414.4414.9214.3014.8514.47305,060
Jul 15, 202414.5214.6014.2514.3614.00122,018
Jul 12, 202414.5614.8414.4714.5514.18324,696
Jul 11, 202414.7214.8014.5114.5514.18272,691
Jul 10, 202414.6214.7314.4114.6514.282,878,445
Jul 9, 202414.7214.8414.5014.6514.28120,135
Jul 8, 202414.6715.0114.6414.8914.51297,566
Jul 5, 202414.6914.8214.5814.7214.34114,923
Jul 4, 202414.6014.7914.4914.7814.41387,470
Jul 3, 202414.6214.8114.4214.5414.17384,322
Jul 2, 202414.5614.9114.4214.5114.15193,009
Jul 1, 202414.5014.7014.0214.6314.26223,550
Jun 28, 202414.2314.3414.0514.1013.74133,544
Jun 27, 202414.1914.3513.9614.1813.82262,093
Jun 26, 202414.2314.2514.0114.1513.791,020,722
Jun 25, 202414.3014.4514.0714.1513.80361,841
Jun 24, 202414.0814.3313.9814.0713.72760,431
Jun 21, 202414.2414.3513.9213.9913.64582,396
Jun 20, 202414.1014.2714.0014.1513.80253,861
Jun 19, 202414.1314.2013.9814.0913.73358,049
Jun 18, 202414.0514.2013.9514.1013.75634,357
Jun 17, 202413.8513.9013.5113.8913.542,121,490
Jun 14, 202414.3914.4013.4613.7313.38504,058
Jun 13, 202414.6714.7514.2514.3213.96854,385
Jun 12, 202414.9215.0214.5814.7714.394,316,074
Jun 11, 202415.3815.4914.7514.7614.39790,968
Jun 10, 202415.5515.5715.1415.2414.8511,418,445
Jun 7, 202415.2815.6515.1815.5815.19744,542
Jun 6, 202414.8815.3714.6115.2914.912,340,664
Jun 5, 202414.9515.0714.7014.8414.475,585,018
Jun 4, 202415.3615.3814.8414.9714.59451,281
Jun 3, 202415.4615.7815.2715.3915.001,181,340

Related Tickers

SGE.BE Societe Generale SA
48.39
+1.51%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.70
-1.23%
 
0MJK.IL Erste Group Bank AG
69.85
-1.06%
 
SBKO Summit Bank Group, Inc.
14.00
0.00%
 
RN7.F Regions Financial Corporation
18.30
-0.54%
 
ARION-SDB.ST Arion banki hf.
13.10
-0.76%
 
0N4T.IL Nordea Bank Abp
139.83
-0.16%
 
BCPN.SG Banco Comercial Portugues SA
0.6500
0.00%
 
BIRG.DE Bank of Ireland Group plc
11.94
+0.17%
 
DNSKF Danske Bank A/S
36.00
0.00%