Commerzbank AG (CZB) Share Price


Date Open High Low Close* Volume
30/01/2019 6.64p 6.74p 6.62p 6.70p 1647113
29/01/2019 6.68p 6.77p 6.63p 6.74p 153654
28/01/2019 6.85p 6.93p 6.70p 6.76p 345961
25/01/2019 6.89p 6.96p 6.81p 6.94p 343704
24/01/2019 6.82p 6.95p 6.64p 6.78p 643832
23/01/2019 6.68p 6.87p 6.66p 6.84p 358725
22/01/2019 6.60p 6.69p 6.55p 6.66p 404119
21/01/2019 6.71p 6.73p 6.64p 6.69p 193913
18/01/2019 6.53p 6.76p 6.53p 6.68p 402175
17/01/2019 6.54p 6.54p 6.39p 6.45p 264816
16/01/2019 6.28p 6.68p 6.28p 6.67p 592972
15/01/2019 6.37p 6.41p 6.14p 6.17p 374820
14/01/2019 6.30p 6.30p 6.17p 6.24p 148816
11/01/2019 6.30p 6.42p 6.18p 6.36p 639839
10/01/2019 6.12p 6.30p 6.10p 6.24p 120547
09/01/2019 6.39p 6.39p 6.18p 6.20p 147522
08/01/2019 6.26p 6.38p 6.16p 6.35p 264059
07/01/2019 6.24p 6.24p 6.07p 6.16p 142256
04/01/2019 6.05p 6.16p 5.89p 6.11p 560098
03/01/2019 5.72p 5.95p 5.71p 5.78p 295492
02/01/2019 5.75p 5.79p 5.62p 5.74p 307990
31/12/2018 5.64p 5.76p 5.76p 5.76p 0
28/12/2018 5.64p 5.82p 5.61p 5.76p 141133
27/12/2018 5.88p 5.88p 5.50p 5.51p 504660
24/12/2018 5.75p 5.83p 5.83p 5.83p 0
21/12/2018 5.75p 5.88p 5.72p 5.83p 560008
20/12/2018 6.01p 6.07p 5.77p 5.77p 601758
19/12/2018 6.32p 6.36p 6.16p 6.18p 160128
18/12/2018 6.28p 6.40p 6.20p 6.30p 90446
17/12/2018 6.57p 6.57p 6.35p 6.39p 265203
14/12/2018 6.73p 6.73p 4.88p 6.64p 275513
13/12/2018 7.14p 7.25p 6.82p 6.83p 451612
12/12/2018 6.56p 6.98p 6.39p 6.97p 541477
11/12/2018 6.64p 6.80p 6.60p 6.63p 87997
10/12/2018 6.75p 6.94p 6.60p 6.62p 370951
07/12/2018 7.03p 7.10p 6.83p 6.86p 534879
06/12/2018 7.35p 7.35p 6.92p 6.93p 484770
05/12/2018 7.31p 7.50p 7.31p 7.44p 322281
04/12/2018 7.43p 7.66p 7.43p 7.43p 1607639
03/12/2018 7.83p 7.87p 7.72p 7.72p 304454
30/11/2018 7.81p 7.81p 7.54p 7.55p 212374
29/11/2018 7.93p 7.94p 7.80p 7.81p 1004361
28/11/2018 7.98p 7.98p 7.81p 7.81p 102508
27/11/2018 8.03p 8.05p 7.86p 7.87p 117826
26/11/2018 7.89p 8.11p 7.89p 8.05p 561677
23/11/2018 7.93p 7.96p 7.75p 7.78p 57202
22/11/2018 7.91p 7.91p 7.77p 7.84p 88455
21/11/2018 7.95p 8.00p 7.83p 7.95p 450691
20/11/2018 8.05p 8.07p 7.82p 7.83p 367525
19/11/2018 8.22p 8.30p 8.07p 8.07p 367551
16/11/2018 8.25p 8.26p 8.02p 8.06p 849896
15/11/2018 8.42p 8.42p 8.11p 8.11p 82288
14/11/2018 8.45p 8.54p 8.32p 8.34p 199870
13/11/2018 8.46p 8.57p 8.45p 8.56p 61958
12/11/2018 8.77p 8.78p 8.36p 8.36p 24882
09/11/2018 8.75p 8.77p 8.51p 8.71p 2350405
08/11/2018 8.84p 8.94p 8.58p 8.75p 474635
07/11/2018 8.33p 8.56p 8.28p 8.42p 403548
06/11/2018 8.56p 8.56p 8.26p 8.27p 69905
05/11/2018 8.74p 8.74p 8.55p 8.55p 32429
02/11/2018 8.63p 8.79p 8.63p 8.64p 157161
01/11/2018 8.39p 8.57p 8.39p 8.52p 1661861
31/10/2018 8.42p 8.48p 8.24p 8.37p 168309
30/10/2018 8.15p 8.29p 8.08p 8.28p 60768
29/10/2018 8.16p 8.28p 8.07p 8.23p 564570
26/10/2018 8.00p 8.06p 7.91p 7.96p 101889
25/10/2018 7.97p 8.20p 7.97p 8.10p 233724
24/10/2018 8.18p 8.19p 8.01p 8.02p 72273
23/10/2018 8.40p 8.51p 8.31p 8.32p 198821
22/10/2018 8.83p 8.83p 8.49p 8.55p 39323
19/10/2018 8.62p 8.70p 8.37p 8.66p 1134211
18/10/2018 8.82p 8.90p 8.66p 8.74p 70019
17/10/2018 8.78p 8.91p 8.69p 8.69p 131848
16/10/2018 8.72p 8.81p 8.66p 8.67p 168151
15/10/2018 8.53p 8.72p 8.53p 8.68p 19993
12/10/2018 8.67p 8.79p 8.55p 8.58p 202391
11/10/2018 8.53p 8.65p 8.39p 8.60p 123727
10/10/2018 8.72p 8.84p 8.64p 8.71p 205105
09/10/2018 8.68p 8.80p 8.50p 8.67p 439560
08/10/2018 8.92p 8.92p 8.40p 8.56p 533670
05/10/2018 8.95p 9.02p 8.91p 8.97p 29031
04/10/2018 8.92p 9.09p 8.85p 9.00p 733643
03/10/2018 8.62p 8.75p 8.75p 8.75p 0
02/10/2018 8.62p 8.92p 8.62p 8.75p 371352
01/10/2018 8.97p 9.04p 8.87p 8.87p 273805
28/09/2018 9.26p 9.26p 8.77p 9.04p 321907
27/09/2018 9.44p 9.47p 9.13p 9.40p 197458
26/09/2018 9.54p 9.58p 9.47p 9.48p 140442
25/09/2018 9.49p 9.66p 9.49p 9.56p 223522
24/09/2018 9.51p 9.57p 9.40p 9.46p 325785
21/09/2018 9.59p 9.60p 9.40p 9.45p 689592
20/09/2018 9.52p 9.54p 9.35p 9.48p 731179
19/09/2018 9.07p 9.28p 9.05p 9.22p 519202
18/09/2018 8.85p 9.07p 8.85p 9.07p 211934
17/09/2018 8.77p 8.93p 8.77p 8.89p 218092
14/09/2018 8.80p 8.83p 8.73p 8.77p 62469
13/09/2018 8.68p 8.83p 8.54p 8.83p 604668
12/09/2018 8.65p 8.65p 8.42p 8.55p 297528
11/09/2018 8.46p 8.67p 8.38p 8.59p 196759
10/09/2018 8.20p 8.47p 8.20p 8.39p 298397
07/09/2018 8.33p 8.33p 8.02p 8.17p 210082
06/09/2018 8.36p 8.45p 8.29p 8.30p 157010
05/09/2018 8.23p 8.59p 8.20p 8.51p 142625
04/09/2018 8.16p 8.25p 8.08p 8.21p 334863
03/09/2018 8.16p 8.16p 8.03p 8.10p 70443
31/08/2018 8.25p 8.25p 8.12p 8.15p 96384
30/08/2018 8.31p 8.35p 8.26p 8.27p 49788
29/08/2018 8.33p 8.40p 8.31p 8.35p 57384
28/08/2018 8.52p 8.52p 8.37p 8.37p 27392
24/08/2018 8.35p 8.44p 8.35p 8.41p 112369
23/08/2018 8.20p 8.33p 8.20p 8.31p 134039
22/08/2018 8.32p 8.36p 8.31p 8.35p 76425
21/08/2018 8.15p 8.35p 8.10p 8.28p 78887
20/08/2018 8.18p 8.21p 8.07p 8.14p 98251
17/08/2018 8.15p 8.18p 8.00p 8.10p 277632
16/08/2018 8.27p 8.27p 8.16p 8.23p 138525
15/08/2018 8.37p 8.39p 8.11p 8.13p 475038
14/08/2018 8.39p 8.42p 8.28p 8.34p 90853
13/08/2018 8.33p 8.40p 8.26p 8.36p 82289
10/08/2018 8.56p 8.61p 8.35p 8.45p 149222
09/08/2018 8.79p 8.80p 8.73p 8.73p 17884
08/08/2018 8.82p 8.91p 8.77p 8.81p 305789
07/08/2018 8.93p 8.94p 8.59p 8.82p 609358
06/08/2018 8.98p 8.98p 8.87p 8.94p 46147
03/08/2018 8.82p 8.95p 8.80p 8.87p 75300
02/08/2018 9.06p 9.06p 8.72p 8.80p 419921
01/08/2018 9.28p 9.28p 9.10p 9.20p 121557
31/07/2018 9.39p 9.39p 8.96p 9.25p 345013
30/07/2018 8.98p 9.14p 8.98p 9.09p 186769
27/07/2018 9.00p 9.09p 9.00p 9.02p 317475
26/07/2018 8.97p 9.09p 8.96p 8.98p 393529
25/07/2018 8.88p 8.99p 8.82p 8.91p 100274
24/07/2018 8.79p 8.97p 8.76p 8.91p 236437
23/07/2018 8.55p 8.63p 8.50p 8.59p 59027
20/07/2018 8.49p 8.54p 8.43p 8.47p 113690
19/07/2018 8.55p 8.67p 8.44p 8.46p 73396
18/07/2018 8.52p 8.53p 8.30p 8.47p 82579
17/07/2018 8.42p 8.62p 8.35p 8.57p 989976
16/07/2018 8.54p 8.62p 8.36p 8.49p 135264
13/07/2018 8.31p 8.43p 8.27p 8.37p 70106
12/07/2018 8.44p 8.44p 8.29p 8.35p 369587
11/07/2018 8.40p 8.46p 8.30p 8.42p 34356
10/07/2018 8.64p 8.65p 8.43p 8.46p 221323
09/07/2018 8.63p 8.67p 8.51p 8.51p 42992
06/07/2018 8.49p 8.71p 8.45p 8.50p 123503
05/07/2018 8.49p 8.72p 8.49p 8.60p 456309
04/07/2018 8.36p 8.39p 8.27p 8.29p 71201
03/07/2018 8.46p 8.46p 8.23p 8.25p 425808
02/07/2018 8.00p 8.24p 7.97p 8.18p 41904
29/06/2018 8.29p 8.49p 8.21p 8.26p 420407
28/06/2018 8.05p 8.19p 8.05p 8.12p 188345
27/06/2018 8.00p 8.22p 7.93p 8.17p 301786
26/06/2018 8.31p 8.36p 8.11p 8.18p 256994
25/06/2018 8.50p 8.50p 8.27p 8.34p 737628
22/06/2018 8.59p 8.76p 8.57p 8.65p 182432
21/06/2018 8.82p 8.86p 8.52p 8.56p 127585
20/06/2018 8.91p 8.99p 8.83p 8.90p 290586
19/06/2018 8.69p 8.99p 8.64p 8.99p 1085001
18/06/2018 8.88p 9.02p 8.81p 8.85p 563714
15/06/2018 9.29p 9.29p 8.88p 8.98p 4597588
14/06/2018 9.45p 9.53p 9.29p 9.39p 231727
13/06/2018 9.49p 9.58p 9.37p 9.41p 1349969
12/06/2018 9.78p 9.80p 9.55p 9.59p 597134
11/06/2018 9.55p 9.67p 9.47p 9.63p 457077
08/06/2018 9.38p 9.39p 9.22p 9.26p 498053
07/06/2018 9.51p 9.60p 9.41p 9.48p 230982
06/06/2018 8.97p 9.35p 8.84p 9.33p 1431673
05/06/2018 9.21p 9.28p 8.94p 8.99p 128164
04/06/2018 9.34p 9.42p 9.10p 9.16p 799449
01/06/2018 8.93p 9.33p 8.74p 9.18p 279095
31/05/2018 8.73p 9.20p 8.68p 8.76p 302953
30/05/2018 9.00p 9.06p 8.88p 8.93p 1858353
29/05/2018 9.09p 9.20p 8.82p 9.01p 590176
25/05/2018 9.56p 9.68p 9.44p 9.57p 739943
24/05/2018 9.80p 10.02p 9.46p 9.52p 1031895
23/05/2018 10.28p 10.28p 10.08p 10.11p 108180
22/05/2018 10.16p 10.34p 10.07p 10.31p 170376
21/05/2018 10.33p 10.10p 10.10p 10.10p 0
18/05/2018 10.33p 10.38p 10.09p 10.10p 656164
17/05/2018 10.27p 10.41p 10.19p 10.31p 234017
16/05/2018 10.87p 10.87p 10.34p 10.44p 506556
15/05/2018 10.65p 11.04p 10.65p 10.95p 155864
14/05/2018 10.82p 10.86p 10.60p 10.64p 257952
11/05/2018 10.88p 10.88p 10.77p 10.81p 267063
10/05/2018 10.90p 10.90p 10.77p 10.79p 74577
09/05/2018 10.65p 10.86p 10.55p 10.84p 1470961
08/05/2018 10.59p 10.65p 10.34p 10.57p 123137
04/05/2018 10.50p 10.62p 10.47p 10.55p 1321981
03/05/2018 10.81p 10.83p 10.49p 10.58p 496780
02/05/2018 10.76p 10.85p 10.75p 10.78p 63352
01/05/2018 10.80p 10.72p 10.72p 10.72p 0
30/04/2018 10.80p 10.82p 10.69p 10.72p 687789
27/04/2018 10.86p 10.91p 10.72p 10.74p 876158
26/04/2018 10.77p 10.98p 10.77p 10.85p 6302025
25/04/2018 10.82p 10.87p 10.68p 10.74p 136930
24/04/2018 11.14p 11.14p 10.93p 10.95p 189173
23/04/2018 10.80p 11.12p 10.80p 11.12p 173652
20/04/2018 10.83p 10.83p 10.74p 10.75p 44881
19/04/2018 10.67p 10.82p 10.67p 10.82p 948844
18/04/2018 10.81p 10.84p 10.64p 10.73p 212754

*Close Price adjusted for both dividends and splits