Milan - Delayed Quote EUR

Commerzbank AG (1CBK.MI)

28.08
-0.03
(-0.11%)
At close: 5:28:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202527.3728.1427.3628.0828.084,534
Jun 12, 202527.4028.1327.2028.1128.1111,477
Jun 11, 202527.8828.0227.5927.7327.735,007
Jun 10, 202527.9028.0027.4127.9827.981,412
Jun 9, 202527.7128.1627.7128.0428.041,353
Jun 6, 202527.8928.1227.3528.0728.074,079
Jun 5, 202527.0428.0026.9727.8527.856,339
Jun 4, 202527.2127.2126.8726.9726.972,894
Jun 3, 202526.3526.8426.1726.8926.893,050
Jun 2, 202526.5626.5626.3626.6026.60945
May 30, 202526.7226.9526.4826.7726.774,783
May 29, 202526.8426.8426.5826.6526.654,651
May 28, 202527.3327.3326.6126.6826.682,301
May 27, 202526.5227.1326.5227.1027.108,030
May 26, 202526.5026.6026.3726.6026.603,716
May 23, 202526.6626.6625.4125.9925.9910,895
May 22, 202526.1726.5126.0326.5426.54929
May 21, 202526.0526.2726.0126.2526.253,546
May 20, 202525.4825.8625.3925.8125.812,150
May 19, 202525.7025.8525.5225.6225.623,206
May 16, 2025 0.65 Dividend
May 16, 202525.2025.4025.0525.4025.406,918
May 15, 202525.8526.0425.5926.0425.391,949
May 14, 202526.1626.1625.5826.1125.462,557
May 13, 202525.8626.1625.7826.0025.356,212
May 12, 202525.7526.1225.1825.8925.245,493
May 9, 202524.3625.1824.1725.2424.618,217
May 8, 202524.4924.4924.1724.3623.751,156
May 7, 202524.8724.8724.3324.3223.711,546
May 6, 202524.2024.5623.5424.5323.928,996
May 5, 202523.9524.2523.9524.1223.527,094
May 2, 202523.5823.8123.5023.5822.996,752
Apr 30, 202523.9523.9522.9823.1622.584,945
Apr 29, 202523.3324.0223.3323.8923.294,836
Apr 28, 202523.3523.5022.9022.9822.411,901
Apr 25, 202523.2923.3222.9022.9222.356,038
Apr 24, 202523.9023.9023.4523.4822.899,158
Apr 23, 202523.3024.1523.3023.8723.279,700
Apr 22, 202522.2223.5222.2222.9822.414,784
Apr 17, 202523.0223.0922.8222.8422.271,545
Apr 16, 202522.6723.0822.5923.0522.471,199
Apr 15, 202522.3622.7522.1322.4121.859,036
Apr 14, 202522.3122.3321.8821.8821.334,751
Apr 11, 202522.1822.1821.5921.7321.193,355
Apr 10, 202522.1422.1421.4721.9721.422,500
Apr 9, 202521.3421.7621.3421.4020.8712,297
Apr 8, 202520.9821.9020.0021.8921.344,795
Apr 7, 202518.6920.7018.6920.6320.121,842
Apr 4, 202520.5820.5919.6520.4819.9712,788
Apr 3, 202521.8021.8521.0521.6321.093,315
Apr 2, 202522.1922.7222.0122.7222.152,407
Apr 1, 202521.2922.5021.2922.4921.934,429
Mar 31, 202521.0021.2320.7720.9320.415,313
Mar 28, 202522.2022.2021.4521.6221.0810,433
Mar 27, 202522.9923.1622.8222.8022.232,534
Mar 26, 202524.8624.8623.1623.1622.583,864
Mar 25, 202523.4523.7023.4523.6223.034,413
Mar 24, 202523.5323.5323.2023.3222.741,507
Mar 21, 202523.1523.3022.6923.2122.633,567
Mar 20, 202524.0024.0022.1023.0422.4620,771
Mar 19, 202524.6525.0623.9624.0023.4016,864
Mar 18, 202524.2925.0024.2924.7724.1512,573
Mar 17, 202523.8824.3423.8823.9623.3610,691
Mar 14, 202523.3624.1723.2723.7223.1327,374
Mar 13, 202522.9223.3722.9223.1922.611,135
Mar 12, 202522.8323.2922.8022.9922.428,594
Mar 11, 202523.6023.6022.4022.6522.085,619
Mar 10, 202523.9923.9922.8023.1922.6111,461
Mar 7, 202523.2523.5523.0423.5222.932,393
Mar 6, 202524.0024.0222.8123.4322.855,072
Mar 5, 202521.6623.1021.6622.8822.3121,514
Mar 4, 202521.1121.1120.3620.6620.146,672
Mar 3, 202520.4121.5320.4121.2920.7611,871
Feb 28, 202520.5120.7020.5120.5420.032,412
Feb 27, 202520.4420.7020.4320.5220.019,016
Feb 26, 202520.5620.6620.3220.5019.9912,176
Feb 25, 202520.2020.6120.2020.3019.794,477
Feb 24, 202519.7020.2819.7020.0419.546,214
Feb 21, 202519.6419.6819.5019.5519.064,901
Feb 20, 202519.5819.8919.5519.6319.143,133
Feb 19, 202519.9220.0419.5819.5819.104,448
Feb 18, 202519.7519.8919.6319.7919.303,605
Feb 17, 202519.7719.9719.5019.9519.453,502
Feb 14, 202519.5019.7619.5019.5719.0811,889
Feb 13, 202519.0019.4718.7619.2818.805,972
Feb 12, 202518.9519.3918.9518.9218.453,053
Feb 11, 202518.7218.8918.6718.9018.424,950
Feb 10, 202518.9318.9718.7218.7718.311,952
Feb 7, 202519.0519.0518.9118.9218.451,500
Feb 6, 202519.0819.0818.6118.9818.506,674
Feb 5, 202518.6018.6818.4218.5818.115,218
Feb 4, 202518.4318.5218.3518.3517.904,809
Feb 3, 202518.3518.5218.2018.3717.9112,533
Jan 31, 202518.4518.8218.3218.6318.169,419
Jan 30, 202518.2818.3618.2718.3517.897,199
Jan 29, 202518.3018.5018.3018.4718.001,355
Jan 28, 202518.1718.3018.0018.2517.7911,193
Jan 27, 202518.1118.2018.0518.1017.652,130
Jan 24, 202518.1818.2218.0818.1117.6611,287
Jan 23, 202517.8319.6017.7418.1717.717,716
Jan 22, 202517.7817.8417.7517.7717.33952
Jan 21, 202517.9518.1017.7517.7517.317,913
Jan 20, 202517.8618.0917.8118.0317.5818,507
Jan 17, 202517.3617.5517.3517.5217.083,158
Jan 16, 202518.6018.6017.0217.0616.6339,956
Jan 15, 202517.2417.3116.8616.9616.544,754
Jan 14, 202516.9717.1416.9417.1016.686,672
Jan 13, 202516.7216.7616.5816.7216.306,066
Jan 10, 202516.7816.9516.6016.6816.266,081
Jan 9, 202516.3216.7816.2116.7516.3310,756
Jan 8, 202516.2416.4416.2416.2615.854,317
Jan 7, 202515.8916.3015.8816.3015.892,192
Jan 6, 202515.8216.0515.8016.0315.634,950
Jan 3, 202515.5215.7215.5215.6615.27856
Jan 2, 202515.8215.8215.3515.5715.195,754
Dec 30, 202415.4915.7015.4915.6015.22778
Dec 27, 202415.5015.5715.4015.4715.083,910
Dec 23, 202415.0915.1815.0915.1914.821,020
Dec 20, 202415.3515.3515.2015.3114.921,762
Dec 19, 202415.5215.5615.5015.5315.151,154
Dec 18, 202415.9016.0015.6015.6415.246,324
Dec 17, 202415.2715.3115.2515.3414.95878
Dec 16, 202415.2815.4215.2715.4315.04672
Dec 13, 202415.1115.1115.1115.1214.74125
Dec 12, 202415.2115.2515.2115.1914.811,700
Dec 11, 202415.1915.1915.0215.0614.683,981
Dec 10, 202415.1415.2515.1415.1514.771,837
Dec 9, 202416.0016.0014.9014.9314.558,302
Dec 6, 202415.2815.2815.0215.0114.631,386
Dec 5, 202415.0515.1615.0515.1714.794,466
Dec 4, 202414.8014.9414.7714.7314.378,199
Dec 3, 202414.5514.7314.5514.6514.282,970
Dec 2, 202414.6814.7014.4014.5514.192,350
Nov 29, 202414.4114.5614.4114.5514.181,929
Nov 28, 202414.3414.5014.3414.4414.0711,884
Nov 27, 202414.5014.5013.9414.1913.847,410
Nov 26, 202414.6514.7014.4814.4814.112,457
Nov 25, 202414.7914.7914.0514.5914.2224,187
Nov 22, 202415.7215.7315.0615.3114.932,410
Nov 21, 202415.6715.6715.5115.6215.231,350
Nov 20, 202416.1416.1715.7315.7615.374,476
Nov 19, 202416.3016.3015.7716.0415.644,620
Nov 18, 202416.0016.2816.0016.2515.842,347
Nov 15, 202415.9315.9315.8515.8415.44201
Nov 14, 202415.7115.8915.7115.8515.452,837
Nov 13, 202415.7415.8215.5715.6615.2713,508
Nov 12, 202416.0016.0015.6515.6715.284,970
Nov 11, 202415.9716.1515.9416.1315.7310,698
Nov 8, 202416.0516.0515.7215.8515.454,779
Nov 7, 202416.3416.3516.0616.0615.669,281
Nov 6, 202416.4816.6415.8415.9815.5818,048
Nov 5, 202416.4816.6316.4316.6316.216,311
Nov 4, 202416.2716.6116.2716.4015.9914,407
Nov 1, 202416.4716.5216.3916.4116.002,375
Oct 31, 202416.3316.4716.3216.3215.912,603
Oct 30, 202416.2816.3616.1116.3215.9110,296
Oct 29, 202416.3016.3216.1416.2015.809,336
Oct 28, 202416.1616.3016.0616.1815.7813,726
Oct 25, 202416.1516.1516.0816.0815.681,926
Oct 24, 202416.3216.4415.8816.2615.8516,318
Oct 23, 202416.4216.4216.2216.3015.893,877
Oct 22, 202417.0017.0016.2016.8716.455,030
Oct 21, 202416.5816.5816.1716.3115.9019,410
Oct 18, 202416.7416.7716.5816.6316.2115,078
Oct 17, 202416.6316.8716.6316.8016.385,192
Oct 16, 202416.4316.7516.4316.7416.3210,664
Oct 15, 202416.6416.6416.5016.5816.172,814
Oct 14, 202416.8116.8116.5216.5816.178,260
Oct 11, 202416.6316.8116.2216.6616.2419,662
Oct 10, 202416.7516.7616.5316.7216.3016,997
Oct 9, 202416.6716.7716.6316.7516.334,945
Oct 8, 202416.7516.8516.7516.7816.367,180
Oct 7, 202416.6016.9316.6016.8316.4116,614
Oct 4, 202416.2316.5816.1916.2515.8413,620
Oct 3, 202415.9316.2015.9016.2015.8023,791
Oct 2, 202416.6816.6815.7415.9815.5956,713
Oct 1, 202416.5916.7216.0716.2915.8822,146
Sep 30, 202416.4516.6016.2716.6016.1911,103
Sep 27, 202416.4516.6016.2016.4916.0842,482
Sep 26, 202415.4716.4715.4416.3115.9079,763
Sep 25, 202415.1015.3815.0915.2814.9018,501
Sep 24, 202414.9915.3114.9015.1114.7337,255
Sep 23, 202414.8515.7313.9014.7814.4242,364
Sep 20, 202415.6015.6515.3315.6815.285,483
Sep 19, 202415.7915.7915.4915.5915.2040,638
Sep 18, 202415.4016.0315.4015.7915.4028,577
Sep 17, 202415.9915.9915.3515.6515.2527,630
Sep 16, 202415.5315.7815.2115.5915.2054,571
Sep 13, 202415.2015.6514.8915.5715.1835,982
Sep 12, 202415.1515.1714.6815.0314.6632,136
Sep 11, 202414.6115.1814.4714.6914.3236,309
Sep 10, 202412.5912.5912.5912.5912.28-
Sep 9, 202413.0313.0312.8912.9212.60845
Sep 6, 202412.9012.9012.7412.6812.36110
Sep 5, 202412.7112.9912.7112.8912.572,700
Sep 3, 202413.2213.2213.0313.0912.762,671
Sep 2, 202413.4413.4413.4413.3813.0550
Aug 30, 202413.3413.3413.3413.3613.03500
Aug 29, 202413.3413.3413.3413.2612.92165
Aug 28, 202413.2813.2813.2813.3112.97100
Aug 27, 202413.1913.2013.1913.2212.89724
Aug 26, 202413.0013.0913.0013.0712.751,683
Aug 23, 202413.2013.2013.0613.1012.77402
Aug 22, 202413.0013.0013.0012.9712.65170
Aug 21, 202412.7012.7012.7012.7112.3928
Aug 20, 202412.7712.7712.6912.5912.27556
Aug 19, 202412.8712.8712.7612.7812.47601
Aug 16, 202412.7312.7312.6512.7712.453,430
Aug 14, 202412.4012.4012.3112.3112.00930
Aug 13, 202412.3512.3512.2412.2711.972,237
Aug 12, 202412.4712.4712.4412.4312.12200
Aug 9, 202412.2712.2712.2512.3011.9965
Aug 8, 202412.0112.5312.0112.3512.042,521
Aug 7, 202412.4412.7012.0112.0111.719,808
Aug 6, 202413.2313.2313.1713.1812.853,503
Aug 5, 202413.0013.3412.8213.3012.972,698
Aug 2, 202414.0614.1413.8313.5513.212,061
Aug 1, 202414.8614.8614.7214.3313.971,291
Jul 31, 202415.0015.0015.0015.1414.76700
Jul 30, 202415.0015.0014.9615.0814.70682
Jul 29, 202415.0715.0714.9814.8914.52144
Jul 26, 202415.1815.1815.1815.0714.6910
Jul 25, 202415.1315.1315.1015.2614.87401
Jul 24, 202415.3215.3215.2815.3214.94110
Jul 23, 202415.5815.5815.5815.5615.17130
Jul 22, 202415.4215.5615.4215.5615.17457
Jul 19, 202415.4015.4515.3015.2014.82319
Jul 18, 202415.1215.2715.1215.3414.96200
Jul 17, 202415.0015.0914.9714.9414.56664
Jul 16, 202414.8814.8814.8814.8814.51-
Jul 15, 202414.3414.4314.3414.4414.07315
Jul 12, 202414.5414.5414.5414.5414.18-
Jul 11, 202414.7014.7014.7014.5514.1945
Jul 10, 202414.6614.6614.6614.6614.29-
Jul 9, 202414.5714.5714.5714.5714.21-
Jul 8, 202414.9014.9014.8014.8014.43300
Jul 5, 202414.6614.6614.6614.6614.30-
Jul 4, 202414.7014.7014.6614.7014.33250
Jul 3, 202414.7714.7714.6514.6314.26675
Jul 2, 202414.6514.6914.5114.5314.171,080
Jul 1, 202414.5114.6914.5114.6414.27746
Jun 28, 202414.1314.1314.1314.1313.78-
Jun 27, 202414.2414.2414.1914.1613.81335
Jun 26, 202414.2014.2014.2014.1413.78209
Jun 25, 202414.1514.1514.1514.1513.801,000
Jun 24, 202414.1714.1714.1714.1713.82-
Jun 21, 202414.1014.1014.0714.0613.7155
Jun 20, 202414.2114.2114.2114.2213.87280
Jun 19, 202414.0314.1314.0014.0613.70785
Jun 18, 202414.0714.1114.0314.1313.77700
Jun 17, 202413.8213.8213.8213.8813.5310
Jun 14, 202413.8813.8813.4413.8213.481,907
Jun 13, 202414.3614.3614.3614.3614.00-

Related Tickers

1BNP.MI BNP Paribas SA
75.17
-1.79%
 
DBK.BE Deutsche Bank AG
23.79
-1.63%
 
BGN.MI Banca Generali S.p.A.
49.94
-1.21%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
11.55
-2.45%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
19.19
-1.67%
 
BPE.MI BPER Banca SpA
7.55
-1.28%
 
DBK.DE Deutsche Bank Aktiengesellschaft
23.88
-2.11%
 
BNP.PA BNP Paribas SA
75.28
-1.57%
 
UCG.MI UniCredit S.p.A.
56.15
-1.46%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.8205
-0.81%