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

OTC Markets OTCPK - Delayed Quote USD

Commerzbank AG (CRZBY)

27.91
-0.03
(-0.11%)
At close: May 7 at 3:58:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202527.8027.9227.4127.9127.9150,900
May 6, 202527.6828.0427.6227.9427.9489,300
May 5, 202527.0327.8527.0327.4927.49109,200
May 2, 202526.9827.1026.2526.7426.7413,000
May 1, 202526.9027.2326.4526.6626.6614,900
Apr 30, 202526.1126.5726.0226.4626.4616,800
Apr 29, 202527.2427.6427.2427.4227.42132,200
Apr 28, 202526.4926.5726.2526.4426.4413,600
Apr 25, 202526.1026.3326.0226.3326.3341,700
Apr 24, 202526.7326.8426.5926.8126.8112,700
Apr 23, 202527.2627.5427.0427.1927.1923,100
Apr 22, 202525.9826.8125.9826.6926.6960,000
Apr 21, 202526.5026.5025.6126.0126.0124,300
Apr 17, 202525.6726.1425.6726.1126.1120,200
Apr 16, 202525.8626.6125.7125.9825.9876,100
Apr 15, 202525.6225.9225.4725.6825.6875,300
Apr 14, 202525.3225.3524.6124.8824.8870,800
Apr 11, 202524.8225.4324.5425.4225.42142,100
Apr 10, 202524.2924.7323.8324.4524.45126,100
Apr 9, 202523.4525.8023.4325.7025.70157,200
Apr 8, 202523.1023.9022.5523.1323.1358,000
Apr 7, 202521.9623.1421.9222.7022.7076,500
Apr 4, 202522.4522.6321.8022.2022.2051,000
Apr 3, 202524.0224.0223.6723.6923.6923,600
Apr 2, 202524.0924.5823.9624.4624.46166,900
Apr 1, 202523.9524.3023.8523.9823.98158,900
Mar 31, 202522.8022.8022.4222.8022.8018,900
Mar 28, 202523.6323.6423.1223.3323.3331,900
Mar 27, 202524.7124.7224.4124.4824.4823,200
Mar 26, 202524.8625.1324.7024.8724.8739,300
Mar 25, 202525.3825.6025.3025.4825.4820,300
Mar 24, 202525.0925.3125.0825.2325.2361,300
Mar 21, 202524.9925.4124.9425.0625.0626,200
Mar 20, 202525.0825.1824.8625.1425.1444,600
Mar 19, 202526.7426.8225.9426.0226.0239,700
Mar 18, 202527.0527.3327.0327.1927.1944,000
Mar 17, 202526.5026.6026.2026.4526.4525,500
Mar 14, 202526.0726.3025.8026.0126.0132,200
Mar 13, 202525.1925.3424.9625.0825.0833,200
Mar 12, 202525.2025.3324.9425.0025.0079,000
Mar 11, 202524.5525.0424.2624.9624.9640,200
Mar 10, 202524.9625.3124.8324.8524.8539,700
Mar 7, 202525.3525.7325.2225.7325.7329,500
Mar 6, 202525.0525.4424.8124.9224.9233,100
Mar 5, 202524.4024.9324.3624.9324.9338,900
Mar 4, 202521.5322.7021.4522.7022.7018,000
Mar 3, 202522.4522.7122.0422.0822.0825,900
Feb 28, 202521.3821.5721.0721.2221.2214,400
Feb 27, 202521.4021.4321.2621.3621.3622,200
Feb 26, 202521.5421.7121.3321.3821.3811,700
Feb 25, 202521.5721.6421.2321.4121.4139,300
Feb 24, 202520.9921.1120.7420.9020.9018,000
Feb 21, 202520.7520.7520.2120.2720.276,200
Feb 20, 202520.7120.7120.4620.6220.624,900
Feb 19, 202520.5120.5720.2920.3620.367,500
Feb 18, 202520.4320.7720.4220.7120.719,400
Feb 14, 202520.4920.7020.4520.5220.5224,700
Feb 13, 202520.0020.4419.9220.0720.0718,400
Feb 12, 202519.9320.0019.5719.7819.786,700
Feb 11, 202519.5219.6319.4919.6119.6113,700
Feb 10, 202519.3419.5419.2819.4419.446,800
Feb 7, 202519.5919.6419.3919.4519.456,800
Feb 6, 202519.5619.6819.5619.6719.6731,800
Feb 5, 202519.3519.4519.3019.4319.4317,100
Feb 4, 202519.0719.1619.0419.0719.0713,400
Feb 3, 202518.7419.0918.6818.9318.938,300
Jan 31, 202519.4319.5019.1819.3019.306,700
Jan 30, 202519.2419.2418.9319.0819.089,400
Jan 29, 202519.1319.3119.1319.2019.204,800
Jan 28, 202518.9019.1018.8219.0819.0819,500
Jan 27, 202519.1619.3518.9919.1019.109,700
Jan 24, 202519.0519.2318.9219.2019.2030,300
Jan 23, 202518.8119.0518.8018.9618.9615,500
Jan 22, 202518.4518.6718.4518.4718.4713,300
Jan 21, 202518.6318.7718.6318.7718.7715,800
Jan 17, 202518.0018.1117.9918.0918.0910,300
Jan 16, 202517.6617.7517.5717.7017.7012,700
Jan 15, 202517.5717.6217.3917.4417.4418,400
Jan 14, 202517.4617.6217.4617.6217.6224,900
Jan 13, 202517.0617.1417.0317.0817.0816,500
Jan 10, 202517.3317.3317.0317.1317.1339,900
Jan 8, 202516.7316.8516.7316.8516.8524,600
Jan 7, 202516.8516.9016.6616.7116.71151,100
Jan 6, 202516.5016.7116.5016.5416.5415,500
Jan 3, 202516.1416.1916.0816.1016.1017,200
Jan 2, 202515.9515.9515.8315.8815.8821,600
Dec 31, 202416.1816.2416.1416.1716.179,100
Dec 30, 202416.1816.3016.0816.1916.1922,200
Dec 27, 202416.1116.1415.9916.0716.0711,100
Dec 26, 202415.9816.1415.8516.1016.1016,500
Dec 24, 202415.9015.9715.8715.9315.937,100
Dec 23, 202415.7015.9315.6615.9215.9239,400
Dec 20, 202415.7616.0715.7615.8215.8220,300
Dec 19, 202416.1016.1316.0216.1116.1130,800
Dec 18, 202416.4316.5315.9615.9815.9811,900
Dec 17, 202416.0416.1416.0416.1116.1127,400
Dec 16, 202416.0716.2116.0616.1716.1741,100
Dec 13, 202415.8915.8915.7915.8515.8516,100
Dec 12, 202415.8316.0515.7215.8315.8322,100
Dec 11, 202415.7616.0015.6115.8415.847,300
Dec 10, 202415.9615.9615.8415.8915.8915,400
Dec 9, 202415.7515.8215.5615.6715.6725,700
Dec 6, 202415.8816.0315.6215.7715.7713,100
Dec 5, 202416.0216.0715.9115.9815.9834,300
Dec 4, 202415.5215.5515.4215.5215.5220,300
Dec 3, 202415.3815.3815.2315.2315.2320,800
Dec 2, 202415.2615.3515.1915.2615.2626,100
Nov 29, 202415.2615.4415.2615.3815.386,200
Nov 27, 202414.9115.0514.9114.9714.9712,300
Nov 26, 202415.2715.3015.0115.1015.1023,100
Nov 25, 202415.2015.3015.1115.3015.3020,100
Nov 22, 202415.7715.9915.7715.9315.9316,000
Nov 21, 202416.4116.4116.1616.2816.2810,900
Nov 20, 202416.4816.7216.4816.6316.638,500
Nov 19, 202416.9617.1016.8617.0017.0017,300
Nov 18, 202417.0517.2917.0217.2017.2017,500
Nov 15, 202416.6916.8916.6416.7816.7821,600
Nov 14, 202416.7516.8816.5116.6216.6214,400
Nov 13, 202416.6016.6016.4716.4816.4816,000
Nov 12, 202416.8116.8116.4016.7516.7537,500
Nov 11, 202417.1417.2017.0717.0717.0716,600
Nov 8, 202417.1417.1416.8616.9316.9315,200
Nov 7, 202417.5217.5217.2317.3517.3513,800
Nov 6, 202417.3417.3817.0717.2517.2517,500
Nov 5, 202417.9218.2117.8518.1318.1310,400
Nov 4, 202417.8217.9017.7817.8817.8814,100
Nov 1, 202417.8717.8717.6317.7317.738,200
Oct 31, 202417.7817.8317.6817.7717.7713,800
Oct 30, 202417.6317.7717.6317.7017.7031,300
Oct 29, 202417.5417.5517.4317.5217.527,300
Oct 28, 202417.4217.7417.4217.5417.5410,500
Oct 25, 202417.5417.6117.4117.4417.445,900
Oct 24, 202417.7217.7417.5617.6217.626,800
Oct 23, 202417.5717.6417.5117.6417.6411,500
Oct 22, 202417.6217.7517.6117.6817.6814,200
Oct 21, 202417.7317.7617.6617.6817.686,400
Oct 18, 202418.0718.1218.0318.1118.1136,300
Oct 17, 202418.2218.2318.1318.2018.2010,800
Oct 16, 202418.2018.2017.9418.0618.066,600
Oct 15, 202418.0718.1417.9617.9617.96206,000
Oct 14, 202418.2518.2718.0518.2218.2217,200
Oct 11, 202418.2718.3818.1618.2218.2213,700
Oct 10, 202418.3218.3518.1618.2118.2113,800
Oct 9, 202418.3818.4418.3718.3918.3911,100
Oct 8, 202418.4918.5218.3118.4818.4811,400
Oct 7, 202418.4618.5918.3618.4018.4024,200
Oct 4, 202418.1118.2418.0618.2418.2413,500
Oct 3, 202417.8717.8717.7317.8417.8410,900
Oct 2, 202417.6017.8017.5917.7017.7015,900
Oct 1, 202418.0818.1417.8917.9617.9617,900
Sep 30, 202418.1918.4718.1918.4718.4710,600
Sep 27, 202418.2518.4918.2218.2218.2221,300
Sep 26, 202418.1918.3718.1418.3718.3733,600
Sep 25, 202417.0817.1517.0217.0517.0534,400
Sep 24, 202416.7817.0216.7716.7716.7725,700
Sep 23, 202417.4417.4416.1916.5216.52230,600
Sep 20, 202417.3617.5917.1317.1817.1853,100
Sep 19, 202417.4017.4917.3317.4917.4911,700
Sep 18, 202417.3917.7717.3917.5917.5926,000
Sep 17, 202417.2517.4517.1317.3217.3247,100
Sep 16, 202417.3017.4817.2617.4717.4796,100
Sep 13, 202417.1317.3617.1317.2917.29150,900
Sep 12, 202416.2216.6616.1416.6016.60247,200
Sep 11, 202416.3416.4315.5615.6515.65409,000
Sep 10, 202413.9813.9813.6013.7713.7761,800
Sep 9, 202414.3014.3014.1714.1714.1722,000
Sep 6, 202414.2714.2713.9613.9913.9923,900
Sep 5, 202414.4014.4014.2314.2414.2427,400
Sep 4, 202414.1614.2214.0214.0214.0222,600
Sep 3, 202414.4814.5313.8214.0114.0148,000
Aug 30, 202414.8014.8514.7514.8314.8318,100
Aug 29, 202414.7214.7614.6714.7214.7225,700
Aug 28, 202414.8214.8814.6914.7514.7517,100
Aug 27, 202414.7614.8714.7414.8414.8414,100
Aug 26, 202414.5814.6614.5614.6014.6013,000
Aug 23, 202414.6014.6714.6014.6214.625,600
Aug 22, 202414.3614.4614.3614.4414.4411,000
Aug 21, 202414.1414.2414.1314.1914.196,200
Aug 20, 202414.0214.0813.9814.0314.0343,000
Aug 19, 202414.1514.2514.1414.2014.2017,100
Aug 16, 202414.0014.2313.9514.0914.095,000
Aug 15, 202413.9214.0513.9214.0414.048,800
Aug 14, 202413.6813.6813.5713.5813.586,800
Aug 13, 202413.4713.6113.4313.5913.5924,500
Aug 12, 202413.6013.6813.5713.6713.6720,600
Aug 9, 202413.2813.5413.2813.5413.5427,100
Aug 8, 202413.5713.6513.4013.5313.5318,400
Aug 7, 202413.9313.9613.7013.8613.8633,800
Aug 6, 202414.4914.6914.2014.4414.4430,900
Aug 5, 202414.2414.7114.2414.5714.5723,800
Aug 2, 202414.8214.9314.7514.9214.9213,100
Aug 1, 202415.8815.8815.3415.3915.3915,400
Jul 31, 202416.3616.4016.3116.3216.323,500
Jul 30, 202416.4216.4716.3116.3516.355,500
Jul 29, 202416.3316.3316.0816.1516.156,900
Jul 26, 202416.4516.6216.4116.6016.6011,100
Jul 25, 202416.3116.8816.3116.7516.754,000
Jul 24, 202416.7816.7816.6316.7516.756,100
Jul 23, 202416.9116.9816.8116.9516.955,100
Jul 22, 202416.9017.0016.8717.0017.007,400
Jul 19, 202416.4616.6516.4616.6016.608,200
Jul 18, 202416.5816.7516.5816.7216.7216,700
Jul 17, 202416.3316.3716.3016.3716.376,700
Jul 16, 202415.9516.3015.9516.2716.276,000
Jul 15, 202415.6515.7615.6515.7015.709,200
Jul 12, 202415.8615.9415.7815.8215.825,500
Jul 11, 202415.8415.8515.8015.8115.8111,600
Jul 10, 202415.8515.9615.8115.8815.887,500
Jul 9, 202415.8315.8615.7515.8115.8111,800
Jul 8, 202416.1416.1415.9615.9715.979,100
Jul 5, 202415.8516.0815.8516.0116.0122,700
Jul 3, 202415.8315.9915.7115.8215.825,100
Jul 2, 202415.6715.7015.5415.6615.6612,200
Jul 1, 202415.8115.8415.6315.6615.6612,800
Jun 28, 202415.0915.2615.0815.2215.2214,300
Jun 27, 202415.2515.2515.0915.1615.167,800
Jun 26, 202415.1015.3015.0815.1415.146,100
Jun 25, 202415.1415.2715.1115.2615.2633,600
Jun 24, 202415.0415.3415.0415.2615.2616,200
Jun 21, 202414.9115.1114.9115.0615.0615,500
Jun 20, 202415.2715.3915.2515.3715.3711,800
Jun 18, 202415.2415.2615.1615.2115.2116,700
Jun 17, 202414.8015.0014.8015.0015.009,400
Jun 14, 202414.6914.8614.6514.7614.769,200
Jun 13, 202415.7615.7615.4515.5415.546,900
Jun 12, 202415.9716.1015.8916.0116.014,200
Jun 11, 202415.8916.0215.8915.9515.9512,300
Jun 10, 202416.3916.5716.3916.5516.556,800
Jun 7, 202416.8116.9916.8116.8216.823,600
Jun 6, 202416.5616.7616.5616.6516.658,500
Jun 5, 202416.1116.1816.0016.1516.158,800
Jun 4, 202416.4116.4116.2516.3216.3223,600
Jun 3, 202416.7416.8216.6316.8216.828,300
May 31, 202416.8416.9716.6716.9616.9611,500
May 30, 202417.0117.0616.9917.0117.0117,800
May 29, 202416.6816.6916.5416.6016.6035,100
May 28, 202417.0117.0917.0117.0817.0814,000
May 24, 202416.9617.0016.9616.9616.965,600
May 23, 202416.8216.9116.7116.7216.729,100
May 22, 202417.0217.0316.8116.8216.8221,300
May 21, 202416.8917.0616.8916.9816.9811,800
May 20, 202416.8616.9416.8516.8916.8911,900
May 17, 202416.7916.8916.7716.8816.889,300
May 16, 202416.4316.5616.4316.4916.4922,700
May 15, 202416.2416.4316.2416.4316.4316,100
May 14, 202415.4315.5515.4115.5315.536,100
May 13, 202415.0315.1415.0015.0715.075,600
May 10, 202415.0415.2115.0415.1315.1314,400
May 9, 202415.2215.2515.1015.1415.147,000
May 8, 202415.1415.1915.1415.1615.166,100

Related Tickers

UNCRY UniCredit S.p.A.
29.22
-1.02%
 
EGFEY Eurobank Ergasias Services and Holdings S.A.
1.4700
-0.68%
 
NBS.L Nationwide Building Society
131.50
0.00%
 
ISNPY Intesa Sanpaolo S.p.A.
31.83
-0.19%
 
SWDBY Swedbank AB (publ)
25.53
+0.24%
 
RF-PE Regions Financial Corporation
17.53
-0.06%
 
KFFB Kentucky First Federal Bancorp
2.1601
-14.28%
 
ALBKY Alpha Services and Holdings S.A.
0.6000
-0.05%
 
BNPQF BNP Paribas SA
87.05
0.00%
 
NRDBY Nordea Bank Abp
14.07
+0.07%