Berlin - Delayed Quote EUR

Commerzbank AG (CBK.BE)

26.67
+0.17
+(0.64%)
At close: May 30 at 8:27:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202526.6726.6726.6726.6726.675
May 29, 202526.8026.8026.5026.5026.5011
May 28, 202526.9626.9626.6326.6726.67338
May 27, 202526.5727.0526.5727.0527.0587
May 26, 202526.2526.6526.2526.6526.651,784
May 23, 202526.4926.5125.4525.9425.944,800
May 22, 202525.9726.6125.9726.6126.61633
May 21, 202525.7926.2025.7926.2026.20730
May 20, 202525.5725.8525.5525.7625.76522
May 19, 202525.3925.6525.3925.6525.65200
May 16, 2025 0.65 Dividend
May 16, 202525.0925.2625.0925.1925.191,535
May 15, 202526.0026.0025.6825.6825.03130
May 14, 202526.0026.1625.7326.1125.452,742
May 13, 202525.8226.1525.8226.1525.491,542
May 12, 202525.6225.8825.4725.6024.951,421
May 9, 202524.8925.0324.7024.8124.18532
May 8, 202524.5524.5524.2324.3423.72725
May 7, 202524.5524.5524.4124.4123.791,064
May 6, 202524.1524.4024.1124.4023.782,497
May 5, 202523.5824.3123.5824.2423.631,611
May 2, 202523.4423.6923.4423.5822.98882
Apr 30, 202524.0224.0223.1923.1922.6059
Apr 29, 202523.1323.8323.1323.8323.231,020
Apr 28, 202523.0223.5323.0223.4122.821,190
Apr 25, 202523.4623.4622.8822.8822.30270
Apr 24, 202523.7923.7923.7923.7923.19-
Apr 23, 202523.3324.0823.3323.9123.302,402
Apr 22, 202522.5923.5022.5923.0522.471,652
Apr 17, 202523.0823.0822.9022.9022.32324
Apr 16, 202522.2822.7622.2822.7622.18200
Apr 15, 202521.9922.6221.9922.6222.05603
Apr 14, 202522.1622.1921.9322.1421.58473
Apr 11, 202521.9322.1221.6122.1221.562,200
Apr 10, 202523.0223.0222.0222.0321.471,268
Apr 9, 202520.7121.6620.7121.6621.1110,000
Apr 8, 202521.1121.7920.6821.7921.242,215
Apr 7, 202518.1620.7217.1920.7220.205,710
Apr 4, 202521.3521.3520.0020.1119.60956
Apr 3, 202521.9021.9621.2921.3920.851,122
Apr 2, 202522.3622.3622.1322.2021.642,080
Apr 1, 202521.0421.7721.0421.7721.221,583
Mar 31, 202521.2621.2620.9020.9020.374,520
Mar 28, 202522.6222.6221.9221.9221.371,354
Mar 27, 202522.9722.9922.5522.5521.984,662
Mar 26, 202523.5423.5423.1823.1822.59204
Mar 25, 202523.2323.6623.2323.6323.03592
Mar 24, 202523.3323.3323.3023.3322.74150
Mar 21, 202523.0123.0123.0123.0122.4395
Mar 20, 202523.8624.0922.5723.1222.531,316
Mar 19, 202524.8825.0423.9123.9123.30582
Mar 18, 202524.1925.0024.1924.8424.212,575
Mar 17, 202523.8424.2523.8424.2123.601,014
Mar 14, 202523.4524.1623.4223.7623.16810
Mar 13, 202522.9223.4022.9223.2022.611,868
Mar 12, 202522.7523.0422.7523.0422.46490
Mar 11, 202523.0923.0922.4822.6922.122,723
Mar 10, 202523.6823.6822.9022.9922.411,460
Mar 7, 202522.9523.5222.9523.5222.924,270
Mar 6, 202523.1323.5123.1323.1622.573,760
Mar 5, 202521.2122.9821.2122.9822.402,578
Mar 4, 202521.1821.1820.6020.6420.121,513
Mar 3, 202520.5921.4120.5921.3320.791,155
Feb 28, 202520.4320.5720.4320.5720.05370
Feb 27, 202520.5020.6020.5020.6020.088
Feb 26, 202520.3920.4520.3920.4019.88485
Feb 25, 202520.0220.5920.0220.3919.878,840
Feb 24, 202519.6320.2019.6320.2019.69750
Feb 21, 202519.6419.6419.5819.5819.09100
Feb 20, 202519.5719.8419.5319.6419.141,228
Feb 19, 202519.8220.0019.5619.5619.061,515
Feb 18, 202519.4819.8119.4819.8119.301,619
Feb 17, 202519.3819.9119.3819.5319.049,983
Feb 14, 202519.4119.7219.4119.6019.111,076
Feb 13, 202519.5319.6618.8719.4018.914,980
Feb 12, 202518.9019.3018.9019.1418.654,688
Feb 11, 202518.7018.7018.7018.7018.23-
Feb 10, 202518.8718.8918.7218.7218.24681
Feb 7, 202518.9218.9618.8118.8118.33646
Feb 6, 202518.6718.9218.6218.9218.44199
Feb 5, 202518.3618.5318.3618.5318.06535
Feb 4, 202518.4318.4318.3218.4017.93255
Feb 3, 202518.3318.4918.3318.3517.896,401
Jan 31, 202518.3718.3718.3718.3717.91-
Jan 30, 202518.3818.3818.3018.3317.871,118
Jan 29, 202518.2818.4818.2818.4818.015,200
Jan 28, 202518.1718.1718.0018.1617.702,712
Jan 27, 202517.9418.0517.9418.0517.593,032
Jan 24, 202518.1318.1618.1318.1617.70164
Jan 23, 202517.7217.8217.7217.8217.37110
Jan 22, 202517.9717.9717.8217.8217.36205
Jan 21, 202518.0218.0217.9017.9317.48795
Jan 20, 202517.5618.0917.5618.0917.64108
Jan 17, 202517.1317.4217.1317.4216.977
Jan 16, 202517.0217.1917.0217.1116.68205
Jan 15, 202517.0817.3016.9017.0116.585,890
Jan 14, 202516.7717.0016.7717.0016.5711
Jan 13, 202516.6016.7716.6016.7216.292,871
Jan 10, 202516.7616.7916.7616.7916.371,000
Jan 9, 202516.2916.7716.2916.7716.351,262
Jan 8, 202516.1616.1616.1616.1615.75-
Jan 7, 202515.9816.1715.9416.1715.77406
Jan 6, 202515.7016.0415.7016.0415.63785
Jan 3, 202515.5315.7115.5315.7115.313,005
Jan 2, 202515.7715.7715.4715.5315.14573
Dec 30, 202415.4815.4815.4815.4815.09-
Dec 27, 202415.2715.5115.2515.4815.087,555
Dec 23, 202415.2715.2715.2715.2714.8815
Dec 20, 202415.4615.4615.1515.3014.911,059
Dec 19, 202415.5115.5115.5115.5115.11-
Dec 18, 202415.3415.9015.3415.6415.241,228
Dec 17, 202415.3815.4915.3615.3614.981,097
Dec 16, 202415.0915.4415.0915.4415.05262
Dec 13, 202415.1515.1515.1515.1514.77-
Dec 12, 202415.0915.0915.0915.0914.71-
Dec 11, 202415.1115.1815.0915.0914.70635
Dec 10, 202414.8915.2314.8915.2314.84200
Dec 9, 202415.0215.1014.9414.9414.56196
Dec 6, 202415.1515.1515.1515.1514.77-
Dec 5, 202414.8015.2114.8015.2114.83525
Dec 4, 202414.5814.6514.5814.6514.2715
Dec 3, 202414.6014.6514.6014.6514.28410
Dec 2, 202414.5214.5914.4314.5914.2258
Nov 29, 202414.4214.4214.4014.4014.04200
Nov 28, 202414.2714.4414.2714.4414.083,000
Nov 27, 202414.4014.4014.0614.0613.708,600
Nov 26, 202414.5514.6714.4414.4414.07215
Nov 25, 202414.7714.7714.3714.3714.01551
Nov 22, 202415.5915.5915.1815.1814.7910
Nov 21, 202415.8115.8115.4915.6615.272,811
Nov 20, 202416.1116.1115.7015.7015.30540
Nov 19, 202416.3016.3015.8415.9815.57100
Nov 18, 202415.9616.2615.9616.2615.85280
Nov 15, 202415.7215.7215.7215.7215.32-
Nov 14, 202415.6015.8415.6015.8415.44450
Nov 13, 202415.7115.7415.6515.6915.29116
Nov 12, 202415.9815.9815.7415.7415.353,002
Nov 11, 202415.9016.1115.9016.1115.71451
Nov 8, 202416.0516.0515.8515.8515.451,434
Nov 7, 202416.0516.2316.0516.1115.70475
Nov 6, 202416.5016.5016.0716.0715.66322
Nov 5, 202416.4116.5916.4116.5916.171,350
Nov 4, 202416.3616.4216.3616.4216.00150
Nov 1, 202416.3216.5516.3216.5516.13600
Oct 31, 202416.2316.2316.2316.2315.82-
Oct 30, 202416.1516.3016.1516.3015.88129
Oct 29, 202416.2216.2216.1716.1715.77170
Oct 28, 202416.1816.2216.0716.0715.66313
Oct 25, 202416.1816.2116.1616.1615.75303
Oct 24, 202416.2816.3116.2616.2615.85945
Oct 23, 202416.3816.3816.2516.2515.83200
Oct 22, 202416.3416.3416.3416.3415.93-
Oct 21, 202416.5016.5016.3216.3215.901,110
Oct 18, 202416.7716.8016.7716.7716.35265
Oct 17, 202416.6116.8316.6116.8316.4150
Oct 16, 202416.5016.5016.5016.5016.08300
Oct 15, 202416.6616.6616.5016.5016.08269
Oct 14, 202416.7116.7116.5816.6316.201,593
Oct 11, 202416.6416.7016.5816.6316.21542
Oct 10, 202416.7316.7316.6016.6516.223,796
Oct 9, 202416.9316.9316.7016.7716.352,600
Oct 8, 202416.6116.8216.6116.7216.29814
Oct 7, 202416.4616.8816.4616.8816.45400
Oct 4, 202416.1716.3216.1716.3015.891,250
Oct 3, 202415.9015.9015.9015.9015.50-
Oct 2, 202416.2516.2515.7715.7715.382,518
Oct 1, 202416.5216.5816.2316.2315.81720
Sep 30, 202416.4016.5016.3216.4716.05325
Sep 27, 202416.4916.4916.4016.4015.981,180
Sep 26, 202415.3516.3715.3516.3715.961,279
Sep 25, 202415.0115.3115.0115.3114.93221
Sep 24, 202414.9315.1414.9315.1414.7672
Sep 23, 202415.1115.5914.8514.8914.516,267
Sep 20, 202415.5815.5815.5515.5515.1560
Sep 19, 202415.7215.7315.5715.6015.21657
Sep 18, 202415.5816.0015.5815.7715.371,168
Sep 17, 202415.6815.8415.3515.5615.174,419
Sep 16, 202415.6315.7415.5415.5715.182,606
Sep 13, 202415.0415.6215.0415.6215.222,370
Sep 12, 202414.5915.1414.5915.0114.636,792
Sep 11, 202413.5314.9313.5314.4114.0535,635
Sep 10, 202412.8912.8912.3012.4612.148,200
Sep 9, 202412.6912.9112.6912.9112.58600
Sep 6, 202412.8512.8512.8512.8512.52200
Sep 5, 202412.7212.7212.7212.7212.39-
Sep 4, 202412.6812.7612.6812.7612.44214
Sep 3, 202413.4113.4113.0713.0712.743,070
Sep 2, 202413.3713.3713.3713.3713.03-
Aug 30, 202413.2613.3513.2613.3513.0110
Aug 29, 202413.2413.2513.2413.2512.911,000
Aug 28, 202413.2213.2813.2213.2812.94300
Aug 27, 202413.0313.1913.0313.1912.862,515
Aug 26, 202413.0713.0713.0713.0712.7471
Aug 23, 202412.9812.9812.9812.9812.65-
Aug 22, 202412.6912.6912.6912.6912.37-
Aug 21, 202412.6012.6812.6012.6812.3680
Aug 20, 202412.7612.7612.6012.6012.29100
Aug 19, 202412.7312.7312.7312.7312.40-
Aug 16, 202412.7012.7512.7012.7512.435
Aug 15, 202412.3012.7012.3012.7012.38102
Aug 14, 202412.3112.3812.3112.3812.06160
Aug 13, 202412.4112.4112.3012.3011.98100
Aug 12, 202412.3212.5312.3212.4712.15974
Aug 9, 202412.3012.3412.2812.2811.975,130
Aug 8, 202412.6312.6312.3212.3212.013,540
Aug 7, 202413.1913.2612.6612.7012.382,180
Aug 6, 202413.4013.4013.2313.2312.90500
Aug 5, 202413.0713.3112.7613.2712.936,781
Aug 2, 202414.1814.1813.6013.6313.281,600
Aug 1, 202415.0615.0614.3114.3113.946,240
Jul 31, 202415.1215.1215.0815.0814.70300
Jul 30, 202414.8615.1514.8615.1514.7715
Jul 29, 202415.0415.0614.9414.9414.56497
Jul 26, 202415.2315.2315.0715.0714.6911
Jul 25, 202415.2315.2315.1515.1514.77380
Jul 24, 202415.4715.4715.2015.3514.96106
Jul 23, 202415.5615.5615.4815.5115.12201
Jul 22, 202415.2115.2215.2115.2214.83100
Jul 19, 202415.3215.3215.2815.2814.89500
Jul 18, 202414.9114.9114.9114.9114.5319
Jul 17, 202414.8815.0014.8214.8214.45753
Jul 16, 202414.4014.4014.4014.4014.04-
Jul 15, 202414.4914.4914.3714.3714.0140
Jul 12, 202414.5214.6014.5214.6014.243
Jul 11, 202414.6114.6114.5314.5314.161,580
Jul 10, 202414.5614.6914.5614.6914.31193
Jul 9, 202414.7314.7314.6514.6514.288
Jul 8, 202414.7014.7814.7014.7814.41100
Jul 5, 202414.6514.6614.6514.6614.2910
Jul 4, 202414.5914.5914.5914.5914.22-
Jul 3, 202414.5614.7114.5614.5914.2253
Jul 2, 202414.5714.5914.5614.5614.2011
Jul 1, 202414.2614.6614.2614.5214.1540
Jun 28, 202414.1414.1414.1414.1413.78-
Jun 27, 202414.1414.1414.1414.1413.78-
Jun 26, 202414.1914.2314.0214.1413.78225
Jun 25, 202414.1514.1514.1514.1513.80-
Jun 24, 202414.0214.0214.0214.0213.66370
Jun 21, 202414.2414.2414.2414.2413.88-
Jun 20, 202414.0714.2714.0714.2713.91100
Jun 19, 202414.1114.1114.0014.0013.651,400
Jun 18, 202413.9413.9413.9413.9413.59-
Jun 17, 202413.7413.7413.7113.7113.361,000
Jun 14, 202414.4014.4013.5713.7113.369
Jun 13, 202414.6914.6914.2914.2913.9330
Jun 12, 202414.8714.8714.6714.7714.40350
Jun 11, 202415.3215.3214.8714.8714.49360
Jun 10, 202415.4915.4915.2315.3114.92441
Jun 7, 202415.2315.2315.2315.2314.85-
Jun 6, 202414.8514.8514.8514.8514.48-
Jun 5, 202414.9814.9814.7514.7514.38340
Jun 4, 202415.3315.3314.9615.0614.681,300
Jun 3, 202415.3115.3115.3115.3114.93-
May 31, 202415.6915.7315.4915.4915.10501
May 30, 202415.2315.2715.2315.2714.881

Related Tickers

SGE.BE Societe Generale SA
48.42
+0.19%
 
0QVF.IL FinecoBank Banca Fineco S.p.A.
19.02
-0.08%
 
SBKO Summit Bank Group, Inc.
14.00
0.00%
 
BCPN.SG Banco Comercial Portugues SA
0.6500
0.00%
 
D1NC.F DNB Bank ASA
23.92
+0.55%
 
DNSKF Danske Bank A/S
36.00
0.00%
 
BIRG.DE Bank of Ireland Group plc
12.17
+0.08%
 
DAB.CO Danske Andelskassers Bank A/S
14.70
+0.34%
 
FYNBK.CO Fynske Bank A/S
158.00
+0.64%
 
RYSD.F NatWest Group plc
6.22
-1.52%