Commerzbank AG (CZB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Commerzbank AG

Date Open High Low Close* Volume
14/12/2011 11.93p 12.28p 11.53p 12.27p 6848
13/12/2011 11.88p 11.95p 11.78p 11.82p 2746
12/12/2011 12.53p 12.83p 12.53p 12.53p 94
09/12/2011 12.15p 13.00p 12.15p 12.61p 11730
08/12/2011 13.15p 13.15p 12.80p 12.80p 33461
07/12/2011 14.06p 14.30p 14.05p 14.05p 0
06/12/2011 14.06p 14.18p 14.00p 14.05p 11210
05/12/2011 15.11p 15.11p 13.84p 14.37p 12237
02/12/2011 14.40p 14.99p 14.17p 14.17p 191240
01/12/2011 13.70p 13.86p 13.60p 13.65p 3895
30/11/2011 13.32p 14.20p 13.32p 13.87p 8126
29/11/2011 13.35p 13.35p 13.35p 13.35p 229
28/11/2011 12.98p 13.21p 12.88p 13.10p 98843
25/11/2011 12.52p 12.60p 12.15p 12.60p 76525
24/11/2011 12.67p 12.68p 12.20p 12.47p 2507
23/11/2011 11.70p 12.30p 11.70p 11.70p 94254
22/11/2011 13.32p 13.32p 11.28p 11.50p 21501
21/11/2011 13.85p 14.13p 13.55p 13.55p 83429
18/11/2011 14.97p 14.97p 14.53p 14.53p 6819
17/11/2011 14.64p 15.05p 14.64p 14.64p 2018
16/11/2011 15.53p 15.53p 15.29p 15.29p 10174
15/11/2011 15.47p 15.47p 15.47p 15.47p 130750
14/11/2011 16.43p 16.70p 16.43p 16.68p 903
11/11/2011 15.56p 15.99p 15.56p 15.70p 20822
10/11/2011 14.90p 15.53p 14.90p 15.53p 1571
09/11/2011 15.33p 15.90p 15.00p 15.65p 18952
08/11/2011 16.64p 16.67p 16.01p 16.01p 140917
07/11/2011 16.97p 16.97p 16.27p 16.42p 7213
04/11/2011 16.68p 17.09p 16.17p 16.42p 78283
03/11/2011 16.27p 17.53p 16.27p 17.53p 10310
02/11/2011 16.80p 16.80p 16.45p 16.54p 51409
01/11/2011 16.10p 16.48p 15.96p 16.15p 43009
31/10/2011 18.12p 18.43p 17.83p 17.83p 33806
28/10/2011 20.70p 20.86p 19.23p 19.41p 43674
27/10/2011 18.46p 20.35p 18.46p 20.35p 60343
26/10/2011 17.46p 17.70p 17.17p 17.57p 4840
25/10/2011 18.00p 18.00p 17.03p 17.06p 24155
24/10/2011 16.49p 17.12p 16.49p 16.69p 0
21/10/2011 16.49p 16.96p 16.45p 16.69p 212348
20/10/2011 16.20p 16.73p 16.20p 16.73p 1982
19/10/2011 16.43p 16.52p 16.27p 16.35p 30267
18/10/2011 15.92p 15.92p 15.69p 15.92p 1515
17/10/2011 16.25p 16.25p 16.00p 16.25p 4100
14/10/2011 16.79p 16.96p 16.79p 16.93p 16949
13/10/2011 17.77p 17.77p 17.77p 17.77p 69888
12/10/2011 18.44p 18.44p 18.36p 18.44p 20296
11/10/2011 18.15p 18.18p 17.96p 18.13p 157066
10/10/2011 17.80p 17.84p 17.77p 17.80p 2906
07/10/2011 17.90p 17.90p 17.78p 17.78p 9668
06/10/2011 18.39p 18.45p 18.08p 18.45p 5927
05/10/2011 17.26p 17.59p 17.26p 17.58p 76724
04/10/2011 17.68p 17.75p 16.62p 17.75p 0
03/10/2011 17.68p 17.75p 17.68p 17.75p 638
30/09/2011 20.17p 20.17p 19.16p 19.16p 1924
29/09/2011 20.09p 20.09p 20.00p 20.03p 2031
28/09/2011 19.49p 19.69p 19.17p 19.17p 10902
27/09/2011 19.77p 19.85p 19.07p 19.11p 5955
26/09/2011 17.40p 17.40p 17.40p 17.40p 10867
23/09/2011 16.20p 16.20p 15.80p 16.20p 100
22/09/2011 16.10p 16.10p 16.10p 16.10p 5860
21/09/2011 17.20p 17.20p 16.70p 16.70p 26120
20/09/2011 16.80p 17.10p 16.80p 17.10p 12512
19/09/2011 17.50p 17.50p 17.00p 17.50p 0
16/09/2011 17.50p 18.40p 17.50p 17.90p 16270
15/09/2011 16.40p 17.30p 16.40p 17.30p 28690
14/09/2011 16.20p 16.20p 16.00p 16.20p 5056
13/09/2011 15.10p 15.10p 15.10p 15.10p 9440
12/09/2011 15.50p 15.50p 15.40p 15.50p 336
09/09/2011 18.40p 18.40p 17.10p 18.40p 0
08/09/2011 18.40p 18.40p 18.40p 18.40p 401
07/09/2011 17.60p 17.60p 17.60p 17.60p 0
06/09/2011 17.60p 17.60p 17.40p 17.50p 14053
05/09/2011 18.20p 18.20p 18.20p 18.20p 100
02/09/2011 20.50p 20.50p 20.20p 20.50p 0
01/09/2011 20.50p 20.50p 20.20p 20.20p 2291
31/08/2011 20.70p 20.70p 20.60p 20.60p 27545
30/08/2011 20.30p 20.30p 20.30p 20.30p 8767
26/08/2011 19.40p 19.40p 19.40p 19.40p 24738
25/08/2011 20.80p 20.80p 19.90p 20.80p 12255
24/08/2011 18.90p 19.50p 18.90p 19.50p 112604
23/08/2011 19.50p 19.50p 19.10p 19.50p 3500
22/08/2011 19.40p 19.40p 19.10p 19.10p 34366
19/08/2011 18.10p 19.00p 18.10p 19.00p 140263
18/08/2011 19.10p 20.70p 19.00p 19.70p 24908
17/08/2011 21.80p 21.80p 21.50p 21.50p 13829
16/08/2011 22.40p 22.50p 22.10p 22.10p 9451
15/08/2011 22.70p 22.70p 22.50p 22.50p 21752
12/08/2011 21.00p 21.90p 21.00p 21.60p 149911
11/08/2011 20.90p 20.90p 20.90p 20.90p 222096
10/08/2011 20.20p 20.20p 20.10p 20.20p 6921
09/08/2011 20.70p 20.70p 20.60p 20.70p 121170
08/08/2011 21.50p 22.20p 20.60p 20.60p 90843
05/08/2011 20.60p 23.00p 20.60p 22.50p 84783
04/08/2011 23.90p 23.90p 21.50p 21.50p 69494
03/08/2011 24.00p 24.00p 23.50p 24.00p 109409
02/08/2011 25.50p 25.50p 24.00p 24.00p 3871
01/08/2011 26.90p 26.90p 25.20p 26.90p 4768
29/07/2011 25.90p 25.90p 25.40p 25.90p 2032
28/07/2011 25.90p 25.90p 25.60p 25.90p 0
27/07/2011 25.90p 26.10p 25.60p 25.60p 14238
26/07/2011 26.40p 26.80p 26.40p 26.40p 47572
25/07/2011 27.40p 27.40p 27.10p 27.10p 155850
22/07/2011 28.10p 28.20p 28.00p 28.10p 31405
21/07/2011 25.90p 25.90p 25.90p 25.90p 123458
20/07/2011 24.10p 24.10p 24.10p 24.10p 500
19/07/2011 24.60p 24.80p 23.80p 24.80p 300552
18/07/2011 24.40p 24.40p 24.40p 24.40p 6587
15/07/2011 25.10p 25.10p 25.10p 25.10p 241660
14/07/2011 26.30p 26.30p 25.80p 26.10p 202756
13/07/2011 27.40p 27.50p 26.60p 26.90p 35291
12/07/2011 26.20p 27.00p 25.70p 26.90p 673984
11/07/2011 28.40p 28.60p 26.90p 27.10p 227693
08/07/2011 29.60p 30.10p 29.60p 29.60p 612
07/07/2011 30.30p 30.70p 30.30p 30.60p 18855
06/07/2011 30.60p 30.60p 30.60p 30.60p 35840
05/07/2011 30.50p 30.50p 30.50p 30.50p 0
04/07/2011 30.50p 30.50p 30.50p 30.50p 0
01/07/2011 30.50p 31.50p 30.30p 31.50p 17235
30/06/2011 29.70p 29.70p 29.70p 29.70p 1249
29/06/2011 29.10p 29.60p 29.10p 29.60p 42250
28/06/2011 28.20p 28.80p 28.20p 28.80p 7662
27/06/2011 30.00p 30.00p 28.20p 30.00p 0
24/06/2011 30.00p 30.00p 30.00p 30.00p 14835
23/06/2011 30.20p 30.20p 30.20p 30.20p 2684
22/06/2011 31.70p 31.80p 31.70p 31.70p 26827
21/06/2011 31.50p 31.70p 31.40p 31.70p 211157
20/06/2011 29.90p 29.90p 29.90p 29.90p 3853
17/06/2011 30.70p 30.80p 30.20p 30.60p 398474
16/06/2011 30.40p 30.40p 30.10p 30.40p 11471
15/06/2011 31.00p 31.00p 30.40p 31.00p 0
14/06/2011 31.00p 31.00p 31.00p 31.00p 668
13/06/2011 30.90p 30.90p 30.70p 30.80p 43458
10/06/2011 31.10p 31.10p 30.70p 31.10p 28250
09/06/2011 30.70p 30.70p 30.70p 30.70p 48498
08/06/2011 31.60p 31.70p 31.60p 31.60p 1093
07/06/2011 32.20p 32.20p 32.20p 32.20p 1287
06/06/2011 32.40p 32.70p 32.00p 32.00p 26447
03/06/2011 31.60p 31.60p 31.60p 31.60p 0
02/06/2011 31.60p 31.60p 31.60p 31.60p 2500
01/06/2011 31.60p 32.20p 31.00p 31.20p 146109
31/05/2011 31.10p 31.30p 31.10p 31.30p 1000
27/05/2011 31.40p 31.40p 31.40p 31.40p 858
26/05/2011 33.00p 33.00p 32.50p 33.00p 472827
25/05/2011 30.40p 31.80p 30.40p 30.60p 545
24/05/2011 30.40p 30.40p 30.00p 30.30p 705731
23/05/2011 37.80p 38.20p 37.80p 38.00p 15809
20/05/2011 39.80p 40.20p 39.00p 39.50p 29942
19/05/2011 39.20p 39.20p 39.20p 39.20p 2493
18/05/2011 39.00p 39.00p 38.10p 38.10p 76028
17/05/2011 38.80p 38.80p 38.70p 38.80p 1005
16/05/2011 39.20p 39.20p 37.70p 39.20p 927
13/05/2011 40.40p 40.40p 40.10p 40.40p 801
12/05/2011 41.20p 41.30p 41.20p 41.30p 3427
11/05/2011 42.20p 42.20p 42.20p 42.20p 0
10/05/2011 42.20p 42.20p 42.20p 42.20p 435
09/05/2011 41.30p 41.30p 41.30p 41.30p 425
06/05/2011 43.40p 43.40p 42.50p 43.40p 0
05/05/2011 43.40p 43.40p 43.00p 43.40p 122
04/05/2011 43.70p 43.70p 43.70p 43.70p 673
03/05/2011 43.50p 43.50p 43.50p 43.50p 0
28/04/2011 43.50p 43.50p 43.10p 43.30p 1012
27/04/2011 43.00p 43.00p 42.20p 43.00p 3430
26/04/2011 43.00p 43.00p 43.00p 43.00p 12
21/04/2011 44.90p 44.90p 43.70p 43.70p 15367
20/04/2011 43.20p 43.20p 43.20p 43.20p 90
19/04/2011 42.20p 42.50p 42.20p 42.50p 41723
18/04/2011 42.00p 42.00p 41.70p 41.70p 20762
15/04/2011 45.20p 45.20p 43.40p 45.20p 58557
14/04/2011 45.90p 48.00p 45.90p 46.10p 98585
13/04/2011 48.20p 48.20p 46.30p 48.20p 14799
12/04/2011 50.00p 51.20p 49.50p 51.20p 10472
11/04/2011 51.30p 51.30p 51.30p 51.30p 182
08/04/2011 54.40p 54.50p 52.20p 54.50p 51462
07/04/2011 57.10p 57.10p 54.40p 57.10p 117777
06/04/2011 57.10p 58.00p 56.10p 57.10p 23443
05/04/2011 55.70p 56.10p 55.40p 56.10p 51000
04/04/2011 54.50p 54.50p 54.50p 54.50p 27202
01/04/2011 54.70p 54.90p 54.70p 54.70p 328
31/03/2011 55.00p 55.00p 54.70p 55.00p 2455
30/03/2011 55.40p 56.10p 55.30p 56.10p 888
29/03/2011 57.70p 57.90p 56.10p 56.10p 0
28/03/2011 57.70p 57.90p 57.70p 57.80p 1928
25/03/2011 57.30p 57.50p 56.10p 56.10p 0
24/03/2011 57.30p 57.30p 56.10p 56.10p 0
23/03/2011 57.30p 57.30p 56.10p 56.10p 0
22/03/2011 57.30p 57.30p 56.10p 56.10p 0
21/03/2011 57.30p 57.30p 56.10p 56.10p 4312
18/03/2011 56.10p 56.80p 56.10p 56.10p 0
17/03/2011 56.10p 56.70p 55.90p 56.30p 36492
16/03/2011 56.80p 56.80p 56.30p 56.60p 2849
15/03/2011 55.50p 56.20p 55.40p 56.20p 25462
14/03/2011 57.90p 57.90p 57.70p 57.70p 18146
11/03/2011 60.00p 60.00p 58.20p 58.70p 9400
10/03/2011 60.10p 60.20p 56.10p 56.10p 758
09/03/2011 61.60p 61.60p 61.60p 61.60p 31300
08/03/2011 61.80p 62.20p 61.30p 62.20p 1028
07/03/2011 62.90p 62.90p 56.10p 56.10p 10802
04/03/2011 63.90p 64.10p 62.90p 63.80p 39984
03/03/2011 63.00p 63.80p 56.10p 56.10p 51930
02/03/2011 62.10p 62.40p 56.10p 56.10p 0

*Close Price adjusted for both dividends and splits