Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
01/03/2011 62.10p 62.70p 56.10p 56.10p 987
28/02/2011 62.40p 62.40p 56.10p 56.10p 844
25/02/2011 61.80p 61.80p 56.10p 56.10p 346
24/02/2011 61.90p 61.90p 61.70p 61.70p 0
23/02/2011 61.90p 62.80p 61.70p 61.70p 19437
22/02/2011 60.20p 61.50p 60.20p 60.20p 230
21/02/2011 61.90p 62.60p 61.00p 61.00p 2176
18/02/2011 60.00p 61.20p 60.00p 61.20p 500
17/02/2011 57.40p 57.40p 57.40p 57.40p 0
16/02/2011 57.40p 57.40p 57.40p 57.40p 0
15/02/2011 57.40p 57.40p 57.40p 57.40p 893
14/02/2011 57.80p 57.80p 57.40p 57.40p 14378
11/02/2011 57.70p 57.70p 57.70p 57.70p 83
10/02/2011 57.70p 58.10p 57.50p 58.00p 2205
09/02/2011 59.20p 59.30p 58.90p 58.90p 522
08/02/2011 59.10p 59.10p 59.00p 59.00p 27819
07/02/2011 58.70p 58.70p 58.70p 58.70p 8136
04/02/2011 57.50p 57.50p 57.50p 57.50p 52
03/02/2011 57.30p 57.30p 57.30p 57.30p 8135
02/02/2011 57.00p 57.10p 56.90p 56.90p 478
01/02/2011 55.90p 56.80p 55.50p 56.10p 25568
31/01/2011 55.40p 55.70p 55.40p 55.70p 59359
28/01/2011 55.60p 55.60p 55.60p 55.60p 32
27/01/2011 55.50p 55.50p 55.50p 55.50p 242
26/01/2011 56.40p 56.40p 55.70p 55.70p 7256
25/01/2011 56.60p 56.60p 56.40p 56.40p 2887
24/01/2011 57.20p 57.20p 57.20p 57.20p 6
21/01/2011 58.80p 58.80p 58.50p 58.60p 250445
20/01/2011 56.50p 58.40p 56.50p 58.40p 732
19/01/2011 57.20p 57.20p 56.70p 57.00p 8457
18/01/2011 56.60p 57.30p 56.60p 56.90p 403
17/01/2011 55.90p 55.90p 55.90p 55.90p 74
14/01/2011 55.30p 55.50p 55.10p 55.50p 1688
13/01/2011 54.70p 55.50p 54.20p 55.50p 23150
12/01/2011 55.00p 55.70p 55.00p 55.70p 20390
11/01/2011 54.90p 54.90p 54.10p 54.10p 0
10/01/2011 54.90p 54.90p 54.10p 54.10p 175
07/01/2011 56.40p 56.40p 56.40p 56.40p 10000
06/01/2011 57.60p 57.60p 57.60p 57.60p 0
05/01/2011 57.60p 57.60p 57.60p 57.60p 110
04/01/2011 57.40p 57.60p 57.40p 57.40p 464
30/12/2010 55.25p 55.54p 55.15p 55.25p 540
23/12/2010 56.79p 56.79p 56.79p 56.79p 0
22/12/2010 57.06p 57.06p 57.05p 57.06p 0
16/12/2010 57.49p 57.41p 56.94p 57.49p 6390
08/12/2010 56.95p 58.99p 58.99p 56.95p 4080
06/12/2010 57.49p 57.49p 57.44p 57.49p 20
24/11/2010 58.80p 57.81p 57.59p 58.80p 1950
08/11/2010 62.94p 60.40p 60.40p 62.94p 25000
02/11/2010 64.55p 65.11p 64.67p 64.55p 6390
27/10/2010 64.65p 64.50p 64.50p 64.65p 200000
05/10/2010 60.95p 64.95p 64.69p 60.95p 610
04/10/2010 60.31p 60.42p 59.69p 60.31p 20470
30/09/2010 62.13p 62.13p 60.80p 62.13p 7370
22/09/2010 62.91p 61.60p 60.62p 62.91p 60450
10/09/2010 62.87p 64.54p 64.20p 62.87p 120
03/09/2010 63.70p 64.36p 63.70p 63.70p 150
02/09/2010 63.77p 63.92p 63.45p 63.77p 1080
01/09/2010 63.32p 63.33p 61.21p 63.32p 13960
26/08/2010 64.30p 62.89p 61.63p 64.30p 34360
17/08/2010 68.80p 67.20p 66.35p 68.80p 3630
11/08/2010 69.02p 67.29p 67.29p 69.02p 6730
09/08/2010 71.79p 71.87p 71.37p 71.79p 10030
29/07/2010 69.84p 72.02p 69.49p 69.84p 18240
16/07/2010 61.75p 64.00p 61.75p 61.75p 131950
15/07/2010 65.00p 65.17p 65.00p 65.00p 15500
09/07/2010 63.50p 63.50p 63.01p 63.50p 740
29/06/2010 58.61p 57.96p 57.12p 58.61p 780
28/06/2010 60.00p 60.00p 59.75p 60.00p 61830
11/06/2010 56.96p 59.05p 58.54p 56.96p 520
09/06/2010 55.12p 55.18p 55.01p 55.12p 400
08/06/2010 54.44p 54.84p 54.42p 54.44p 780
27/05/2010 57.07p 55.44p 55.11p 57.07p 41580
29/04/2010 59.74p 60.51p 59.74p 59.74p 940
28/04/2010 57.50p 60.58p 57.16p 57.50p 34680
21/04/2010 63.00p 63.11p 62.65p 63.00p 1020
29/03/2010 66.13p 65.30p 65.00p 66.13p 850000
11/03/2010 59.55p 66.15p 66.15p 59.55p 9980
15/02/2010 55.72p 58.78p 58.25p 55.72p 27330
10/02/2010 56.78p 56.52p 56.52p 56.78p 400
08/02/2010 54.60p 55.27p 54.60p 54.60p 3590
05/02/2010 54.35p 54.35p 54.35p 54.35p 30
02/02/2010 59.33p 60.00p 58.08p 59.33p 2330
22/01/2010 60.75p 55.92p 55.92p 60.75p 10000
15/01/2010 65.65p 67.00p 65.65p 65.65p 200100
14/01/2010 67.50p 68.10p 67.22p 67.50p 580
13/01/2010 65.49p 65.49p 65.49p 65.49p 180
12/01/2010 66.85p 67.00p 66.85p 66.85p 24450
11/01/2010 68.90p 69.20p 68.90p 68.90p 80
07/01/2010 65.98p 67.95p 65.98p 65.98p 5400
06/01/2010 63.74p 64.25p 63.74p 63.74p 11890
05/01/2010 62.58p 62.58p 62.58p 62.58p 150
04/01/2010 59.73p 60.43p 59.73p 59.73p 3470
30/12/2009 59.10p 59.10p 59.10p 59.10p 20
23/12/2009 59.50p 59.60p 59.50p 59.50p 4700
18/12/2009 60.24p 90.00p 60.24p 60.24p 400000
16/12/2009 63.45p 63.45p 63.45p 63.45p 320

*Close Price adjusted for both dividends and splits