Stuttgart - Delayed Quote EUR

Commerzbank AG (CBK.SG)

25.87
+0.72
+(2.86%)
At close: 9:59:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202525.5726.1825.2225.8725.8773,630
May 9, 202524.9025.4024.1025.1525.15118,211
May 8, 202524.5524.5924.1024.3124.3157,602
May 7, 202524.5224.7024.2524.3824.3827,870
May 6, 202524.3324.5423.5824.4724.4747,318
May 5, 202523.6224.3123.5524.1924.1970,808
May 2, 202523.4523.7823.4423.6123.6181,968
Apr 30, 202524.0224.0822.9823.3823.38105,332
Apr 29, 202523.1724.0223.1723.9623.96109,285
Apr 28, 202522.9723.5322.8823.1523.15100,362
Apr 25, 202523.4823.5222.8523.0123.0183,010
Apr 24, 202523.8724.1323.3323.4623.4628,802
Apr 23, 202523.3324.1923.2623.9323.93104,073
Apr 22, 202522.7723.5522.5623.1023.1050,285
Apr 17, 202523.0823.2622.5622.6722.6733,393
Apr 16, 202522.4823.1022.3022.8822.8844,227
Apr 15, 202522.0622.7521.9322.6022.6045,746
Apr 14, 202522.1922.4221.8522.0422.0441,830
Apr 11, 202521.9022.3021.4622.0122.0132,063
Apr 10, 202523.1523.1521.3021.7121.71141,537
Apr 9, 202520.7123.4920.7123.3023.30134,816
Apr 8, 202521.2221.9519.9020.8220.82217,730
Apr 7, 202518.2421.1417.6220.7320.73299,890
Apr 4, 202521.3621.5919.6020.1020.10214,909
Apr 3, 202521.8622.0021.0421.4521.4579,019
Apr 2, 202522.4022.6521.9922.4622.4686,111
Apr 1, 202521.0222.5321.0222.4222.4249,454
Mar 31, 202521.2421.2920.6221.0721.0796,552
Mar 28, 202522.6522.6521.4121.6621.66148,300
Mar 27, 202523.0323.1722.5422.6722.6759,830
Mar 26, 202523.3023.7722.9923.1123.1153,273
Mar 25, 202523.3023.7523.2623.5923.59156,576
Mar 24, 202523.4023.6223.2223.3423.3457,779
Mar 21, 202523.0123.3822.6623.2023.2045,090
Mar 20, 202523.8924.2022.4323.0123.01256,722
Mar 19, 202524.9425.1823.7623.9123.91140,689
Mar 18, 202524.1925.0224.1524.8124.81294,604
Mar 17, 202523.8624.3523.7524.1724.1772,681
Mar 14, 202523.1924.2023.1923.8923.89256,978
Mar 13, 202522.8923.4222.8623.0423.0496,220
Mar 12, 202522.6723.3022.6722.9922.99270,285
Mar 11, 202523.1723.3822.2422.6322.63125,157
Mar 10, 202523.7023.8922.8023.0723.07140,313
Mar 7, 202522.9223.7522.8823.7123.71126,837
Mar 6, 202523.1924.1622.9923.0123.01170,083
Mar 5, 202521.2523.0921.2522.9022.90254,247
Mar 4, 202521.2021.4220.3321.0021.00109,362
Mar 3, 202520.6221.5820.6121.0721.07155,635
Feb 28, 202520.4520.7220.3920.5420.54109,235
Feb 27, 202520.5120.7120.4320.5220.5269,738
Feb 26, 202520.0720.7520.0320.4620.4692,813
Feb 25, 202520.0720.6820.0320.4420.44126,381
Feb 24, 202519.4720.2619.4720.0020.00216,464
Feb 21, 202519.6719.7019.2519.4119.4151,403
Feb 20, 202519.5819.9019.5219.6319.6383,834
Feb 19, 202519.8220.1019.5119.5419.54155,579
Feb 18, 202519.4519.9219.4519.8519.85123,312
Feb 17, 202519.5119.9519.4419.5019.50145,107
Feb 14, 202519.5419.7619.3519.5719.57176,923
Feb 13, 202519.5019.7418.7319.3119.31293,520
Feb 12, 202518.9419.3818.8819.1719.17172,109
Feb 11, 202518.7218.9418.6618.9218.9287,129
Feb 10, 202518.8518.9518.6818.7318.7323,889
Feb 7, 202518.9119.0818.7318.8518.8562,495
Feb 6, 202518.6619.0218.5918.9418.94111,609
Feb 5, 202518.4018.6818.4018.6418.6441,603
Feb 4, 202518.4418.5918.3118.3818.3834,849
Feb 3, 202518.4418.5418.1518.4218.4290,451
Jan 31, 202518.3718.8618.2618.6718.6790,132
Jan 30, 202518.3918.5218.1718.3918.3971,516
Jan 29, 202518.2918.5318.2818.4718.4788,501
Jan 28, 202518.1818.2918.0018.2518.2566,690
Jan 27, 202517.9018.2517.9018.1818.1881,609
Jan 24, 202518.2018.3318.0618.0718.0788,468
Jan 23, 202517.6718.1717.6718.1418.1493,314
Jan 22, 202518.0218.0217.7217.7217.7277,873
Jan 21, 202518.0118.0717.7517.9617.9677,888
Jan 20, 202517.5518.1417.5318.0918.09140,722
Jan 17, 202517.1317.5817.1317.5217.52169,673
Jan 16, 202517.0417.2417.0317.1017.10101,465
Jan 15, 202517.1117.3316.8817.0017.0057,514
Jan 14, 202516.7217.1416.7217.1017.1084,384
Jan 13, 202516.7116.8616.5716.7416.7436,283
Jan 10, 202516.7217.0016.5916.7716.7783,130
Jan 9, 202516.2716.7916.2016.7716.77150,091
Jan 8, 202516.1816.4916.1416.2816.2868,210
Jan 7, 202515.9516.2515.8916.1516.15120,805
Jan 6, 202515.7616.0715.6115.9415.9490,200
Jan 3, 202515.5115.7715.5015.6515.6537,197
Jan 2, 202515.7315.8615.2415.4915.4954,996
Dec 30, 202415.4715.6915.4415.6415.6455,348
Dec 27, 202415.2815.5915.2315.4715.4751,176
Dec 23, 202415.2515.3315.0715.2715.2736,497
Dec 20, 202415.5515.5515.1515.2615.2654,287
Dec 19, 202415.5015.6615.3915.5115.5185,332
Dec 18, 202415.3116.0515.3115.3815.38124,366
Dec 17, 202415.1015.5315.0815.3115.3125,716
Dec 16, 202415.1015.4615.0815.4015.4068,628
Dec 13, 202415.1815.2815.0815.0815.0859,484
Dec 12, 202415.1115.3315.0915.1515.1529,144
Dec 11, 202415.1515.2615.0415.1015.1046,336
Dec 10, 202414.8815.3014.8815.1515.1594,959
Dec 9, 202415.0215.2814.8514.8514.8540,121
Dec 6, 202415.1415.2814.9815.0215.0282,563
Dec 5, 202414.8015.2414.7315.1515.1548,503
Dec 4, 202414.6514.9714.5914.8114.8129,549
Dec 3, 202414.5414.7114.5314.6114.6192,946
Dec 2, 202414.4914.7314.3614.5514.5565,881
Nov 29, 202414.4314.5614.3514.4914.4929,917
Nov 28, 202414.2714.5214.2714.4514.4533,154
Nov 27, 202414.4314.4313.9414.2314.23106,028
Nov 26, 202414.4914.7414.4014.4014.40153,311
Nov 25, 202414.7414.7414.2914.5014.50256,862
Nov 22, 202415.6315.7415.0215.3215.3258,035
Nov 21, 202415.7915.8615.4715.6315.6342,896
Nov 20, 202416.0816.1815.6215.7815.7850,024
Nov 19, 202416.2516.3515.7716.0116.0151,514
Nov 18, 202415.9716.2915.9016.2516.2580,772
Nov 15, 202415.7615.9515.7115.9015.9040,199
Nov 14, 202415.5715.9115.5615.7815.7847,327
Nov 13, 202415.7115.8915.5615.6115.6169,097
Nov 12, 202416.0416.0415.4515.7415.7464,527
Nov 11, 202415.9016.1715.9016.1116.1187,075
Nov 8, 202416.0316.0915.7115.8515.85179,259
Nov 7, 202416.0016.3616.0016.0616.0645,630
Nov 6, 202416.5416.6715.8515.9915.99113,988
Nov 5, 202416.3816.6216.3716.5916.5947,316
Nov 4, 202416.4516.6016.2616.3516.3521,992
Nov 1, 202416.3116.5716.3116.3316.3342,093
Oct 31, 202416.2416.4916.2016.2916.2986,883
Oct 30, 202416.1416.3516.1216.2716.2764,421
Oct 29, 202416.2116.3516.1316.1616.1636,575
Oct 28, 202416.1516.2616.0516.1916.1947,610
Oct 25, 202416.1816.3816.1016.1016.1048,101
Oct 24, 202416.2516.4715.9916.2016.2058,177
Oct 23, 202416.3916.4616.1716.2716.2741,450
Oct 22, 202416.5916.5916.1416.3716.3776,811
Oct 21, 202416.5916.5916.2416.3216.3290,617
Oct 18, 202416.7616.8316.5816.6316.6390,290
Oct 17, 202416.6516.8916.5216.7716.7764,426
Oct 16, 202416.5116.7416.4616.5816.5894,847
Oct 15, 202416.6316.6616.4416.5016.5058,780
Oct 14, 202416.7816.7816.5116.6116.6179,559
Oct 11, 202416.6616.8316.2516.6316.6384,186
Oct 10, 202416.8016.8016.5416.6416.6450,245
Oct 9, 202416.9317.0016.6116.7516.7593,681
Oct 8, 202416.6716.8616.5916.7216.7249,731
Oct 7, 202416.5216.9416.4516.7116.71149,176
Oct 4, 202416.0916.6016.0916.5116.51114,782
Oct 3, 202415.9416.2415.8816.0716.0724,983
Oct 2, 202416.2016.2515.7715.9915.99108,672
Oct 1, 202416.4516.6916.0916.2016.20130,907
Sep 30, 202416.4516.5516.2716.5116.51120,923
Sep 27, 202416.4916.5916.2416.3716.37227,925
Sep 26, 202414.8516.4814.8516.4516.45395,042
Sep 25, 202414.8515.4014.8515.2615.26136,445
Sep 24, 202414.8515.2714.8515.0615.06197,622
Sep 23, 202415.1915.8014.5714.8314.83348,878
Sep 20, 202415.5915.6815.2915.2915.29106,034
Sep 19, 202415.7015.7815.4815.5915.59109,868
Sep 18, 202415.5316.0215.5315.7715.77204,486
Sep 17, 202415.7515.8915.3515.4815.48191,624
Sep 16, 202415.6515.7715.2515.6615.66197,209
Sep 13, 202415.0415.6514.8915.5915.59265,269
Sep 12, 202414.6515.1914.5615.0115.01257,855
Sep 11, 202413.4815.0513.4814.3714.37881,396
Sep 10, 202412.7013.0412.2212.4312.4390,224
Sep 9, 202412.7013.0412.7012.9112.9178,857
Sep 6, 202412.8613.0112.6112.6512.6557,555
Sep 5, 202412.7113.0312.5212.8612.86102,394
Sep 4, 202412.6112.9812.5212.7112.7197,367
Sep 3, 202413.4413.5012.7712.8012.80164,028
Sep 2, 202413.3713.4713.2513.4013.4037,258
Aug 30, 202413.2613.3913.2613.3813.3858,460
Aug 29, 202413.2313.3813.1913.2313.2391,497
Aug 28, 202413.2313.3513.1913.2413.2430,424
Aug 27, 202413.0413.2413.0413.1913.1915,798
Aug 26, 202413.0913.1013.0113.0413.0410,767
Aug 23, 202412.9513.2112.9513.0513.0575,793
Aug 22, 202412.7613.0012.6512.9312.93264,323
Aug 21, 202412.6112.8012.6012.7312.7368,557
Aug 20, 202412.7712.8812.5712.5912.5977,416
Aug 19, 202412.7212.9512.7212.7812.7865,123
Aug 16, 202412.7412.7912.6012.7212.7253,382
Aug 15, 202412.3712.7512.2712.6912.69123,067
Aug 14, 202412.2912.3912.2612.2712.2727,863
Aug 13, 202412.4312.5112.2112.3112.3184,981
Aug 12, 202412.4012.5612.3212.3812.3877,711
Aug 9, 202412.3112.3512.1112.3212.3258,919
Aug 8, 202412.6112.6612.2412.3012.30183,864
Aug 7, 202413.3013.3112.3912.6012.60286,959
Aug 6, 202413.4413.5513.1313.2013.2043,285
Aug 5, 202413.0513.3312.5913.2313.23114,257
Aug 2, 202414.1514.1713.4713.6313.63109,875
Aug 1, 202415.0615.0614.2014.2014.2082,414
Jul 31, 202415.0515.1714.9115.0415.0415,810
Jul 30, 202414.8815.2314.7815.0615.0631,843
Jul 29, 202415.0615.1814.8614.8914.8918,677
Jul 26, 202415.2315.2515.0215.0615.0620,039
Jul 25, 202415.2515.2814.8415.2615.2642,749
Jul 24, 202415.4515.5215.0615.2715.2752,744
Jul 23, 202415.2315.6515.1815.5115.5172,802
Jul 22, 202415.2315.6015.1815.5315.5349,680
Jul 19, 202415.3015.5115.1215.2115.2136,142
Jul 18, 202414.9015.3514.9015.2715.2794,707
Jul 17, 202414.8515.0514.8114.9014.9039,085
Jul 16, 202414.3814.9414.2814.8814.88113,014
Jul 15, 202414.5314.5314.2714.3914.3935,817
Jul 12, 202414.5314.6014.4814.5214.5216,940
Jul 11, 202414.6314.7514.4914.5214.5240,298
Jul 10, 202414.5614.7014.4314.6414.6438,030
Jul 9, 202414.7014.8014.4914.5714.5713,298
Jul 8, 202414.6315.0014.6314.7214.7296,199
Jul 5, 202414.7014.8114.6114.6514.6550,270
Jul 4, 202414.5914.8014.5914.6514.65156,607
Jul 3, 202414.5614.8214.5414.6014.6050,605
Jul 2, 202414.5814.9014.5114.5514.5528,419
Jul 1, 202414.3014.6914.2814.6014.6045,815
Jun 28, 202414.1614.3014.0714.1314.1328,891
Jun 27, 202414.1514.3514.1314.1314.1343,797
Jun 26, 202414.2314.2414.0214.1414.1413,474
Jun 25, 202414.1514.3014.0614.1614.1664,179
Jun 24, 202414.0314.2013.9714.1114.1116,525
Jun 21, 202414.2314.3113.9014.0114.0141,830
Jun 20, 202414.1014.2614.0714.2014.2016,326
Jun 19, 202414.1014.2013.9814.0714.0732,622
Jun 18, 202413.9514.1913.9414.0714.0733,746
Jun 17, 202413.8013.9213.5013.9113.9161,596
Jun 14, 202414.4314.4313.4713.6913.69121,223
Jun 13, 202414.6914.7614.2514.4014.4068,210
Jun 12, 202414.8915.0114.5914.7314.7326,310
Jun 11, 202415.3315.3814.7614.8414.8455,486
Jun 10, 202415.4815.4915.2215.3015.3039,519
Jun 7, 202415.2315.6415.2315.5115.5185,968
Jun 6, 202414.8215.3514.6515.2215.2236,344
Jun 5, 202414.9715.0114.7014.7914.7958,600
Jun 4, 202415.3215.3714.8614.9014.9078,891
Jun 3, 202415.3115.5115.2715.3515.3557,954
May 31, 202415.7015.7215.3715.5515.5561,150
May 30, 202415.3315.7415.2415.7015.7074,087
May 29, 202415.6515.6815.2615.3715.37101,123
May 28, 202415.5515.7415.5515.6915.6951,216
May 27, 202415.6515.7015.4815.5615.5670,418
May 24, 202415.4915.6915.2215.6115.6173,205
May 23, 202415.5715.6515.3015.4415.4464,411
May 22, 202415.6115.8215.5515.5615.5649,574
May 21, 202415.4915.6415.4515.5915.59109,280
May 20, 202415.5215.6015.4415.5615.5617,128
May 17, 202415.0915.5215.0715.4815.4896,143
May 16, 202415.0515.2514.9015.0915.09166,422
May 15, 202414.4015.1514.3215.0115.01331,594
May 14, 202413.8914.3613.8814.3214.32170,812
May 13, 202413.9814.1613.8613.9013.9049,227

Related Tickers

DBK.HA Deutsche Bank AG
24.47
+1.75%
 
DBN.MX Deutsche Bank Aktiengesellschaft
531.50
-0.05%
 
DBK.HM Deutsche Bank AG
24.76
+2.10%
 
DBK.DU Deutsche Bank AG
24.71
+2.38%
 
GBKB.F Turkiye Garanti Bankasi AS
2.3400
+3.54%
 
DBK.MU Deutsche Bank AG
24.63
+3.79%
 
DBK.SG Deutsche Bank AG
24.75
+2.10%
 
HALKB.IS Türkiye Halk Bankasi A.S.
21.94
+8.29%
 
DBK.BE Deutsche Bank AG
24.52
+2.62%
 
BOKF BOK Financial Corporation
98.76
+3.67%