Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
17/04/2018 10.78p 10.90p 10.78p 10.85p 69470
16/04/2018 10.74p 10.81p 10.69p 10.70p 2022563
13/04/2018 10.85p 11.04p 10.71p 10.72p 234870
12/04/2018 10.65p 10.83p 10.61p 10.76p 67739
11/04/2018 10.85p 10.85p 10.65p 10.65p 82812
10/04/2018 10.65p 10.96p 10.56p 10.88p 251881
09/04/2018 10.72p 10.79p 10.48p 10.49p 188325
06/04/2018 10.56p 10.71p 10.52p 10.53p 290039
05/04/2018 10.52p 10.83p 10.48p 10.61p 711729
04/04/2018 10.32p 10.33p 10.06p 10.29p 619741
03/04/2018 10.40p 10.51p 10.32p 10.38p 81074
29/03/2018 10.66p 10.77p 10.54p 10.60p 2358042
28/03/2018 10.67p 10.68p 10.50p 10.58p 394037
27/03/2018 11.25p 11.25p 10.84p 10.90p 268541
26/03/2018 11.06p 11.20p 10.85p 10.90p 573562
23/03/2018 10.99p 11.14p 10.90p 10.99p 2868206
22/03/2018 11.61p 11.71p 10.96p 11.12p 2542050
21/03/2018 12.04p 12.04p 11.75p 11.91p 605336
20/03/2018 12.05p 12.05p 11.93p 12.01p 16014
19/03/2018 11.93p 12.08p 11.83p 11.89p 815947
16/03/2018 11.91p 12.02p 11.90p 11.99p 4022970
15/03/2018 11.95p 11.97p 11.75p 11.85p 117245
14/03/2018 12.06p 12.15p 11.87p 11.98p 1337879
13/03/2018 12.38p 12.42p 12.06p 12.07p 90079
12/03/2018 12.39p 12.41p 12.26p 12.33p 312701
09/03/2018 12.37p 12.37p 12.19p 12.19p 734405
08/03/2018 12.26p 12.56p 12.13p 12.39p 1270351
07/03/2018 12.11p 12.31p 12.11p 12.31p 157036
06/03/2018 12.33p 12.39p 12.21p 12.21p 223113
05/03/2018 12.09p 12.26p 11.97p 12.05p 51263
02/03/2018 12.38p 12.38p 12.05p 12.13p 304717
01/03/2018 12.64p 12.72p 12.49p 12.56p 188825
28/02/2018 12.73p 12.95p 12.73p 12.76p 1299611
27/02/2018 12.69p 12.89p 12.49p 12.89p 127954
26/02/2018 12.89p 12.94p 12.72p 12.79p 77058
23/02/2018 13.04p 13.04p 12.81p 12.81p 69098
22/02/2018 13.07p 13.11p 12.95p 13.03p 375555
21/02/2018 12.97p 13.14p 12.90p 13.06p 125208
20/02/2018 12.94p 13.02p 12.85p 12.94p 1011170
19/02/2018 12.96p 12.99p 12.87p 12.93p 28479
16/02/2018 12.93p 12.94p 12.69p 12.79p 669592
15/02/2018 12.89p 13.04p 12.73p 12.84p 143626
14/02/2018 12.36p 12.70p 12.28p 12.63p 525412
13/02/2018 12.24p 12.37p 12.17p 12.21p 2023151
12/02/2018 12.19p 12.27p 12.05p 12.12p 57853
09/02/2018 12.44p 12.44p 11.82p 11.94p 513674
08/02/2018 13.21p 13.35p 12.48p 12.48p 2005233
07/02/2018 12.54p 12.80p 12.31p 12.78p 450138
06/02/2018 12.14p 12.67p 12.14p 12.48p 291813
05/02/2018 12.80p 13.08p 12.80p 12.91p 851404
02/02/2018 13.24p 13.25p 12.91p 13.14p 245234
01/02/2018 13.52p 13.60p 13.23p 13.31p 85457
31/01/2018 13.43p 13.46p 13.26p 13.28p 138196
30/01/2018 13.43p 13.50p 13.30p 13.32p 177681
29/01/2018 13.67p 13.75p 13.42p 13.46p 171419
26/01/2018 13.58p 13.82p 13.58p 13.75p 1213733
25/01/2018 13.41p 13.67p 13.39p 13.56p 512821
24/01/2018 13.48p 13.66p 13.46p 13.61p 579741
23/01/2018 13.69p 13.69p 13.40p 13.46p 61682
22/01/2018 13.34p 13.54p 13.26p 13.49p 424396
19/01/2018 13.36p 13.39p 13.28p 13.31p 137562
18/01/2018 13.07p 13.17p 13.03p 13.07p 252417
17/01/2018 13.09p 13.20p 12.93p 12.96p 679516
16/01/2018 13.16p 13.24p 13.11p 13.18p 546192
15/01/2018 13.23p 13.31p 13.23p 13.24p 113807
12/01/2018 13.52p 13.52p 13.18p 13.23p 419079
11/01/2018 13.17p 13.54p 13.14p 13.47p 541433
10/01/2018 12.67p 13.27p 12.67p 13.17p 886921
09/01/2018 12.69p 12.75p 12.61p 12.65p 230885
08/01/2018 12.65p 12.66p 12.41p 12.64p 218868
05/01/2018 12.95p 13.03p 12.49p 12.57p 595704
04/01/2018 12.70p 12.94p 12.67p 12.94p 153401
03/01/2018 12.66p 12.70p 12.59p 12.69p 50583
02/01/2018 12.54p 12.71p 12.43p 12.61p 191301
29/12/2017 12.52p 12.54p 12.48p 12.52p 101975
28/12/2017 12.58p 12.58p 12.49p 12.56p 94462
27/12/2017 12.64p 12.68p 12.55p 12.60p 51254
22/12/2017 12.65p 12.73p 12.61p 12.73p 190869
21/12/2017 12.73p 12.78p 12.59p 12.76p 187682
20/12/2017 12.93p 12.93p 12.73p 12.80p 1155930
19/12/2017 12.85p 12.96p 12.78p 12.85p 362326
18/12/2017 12.63p 12.84p 12.56p 12.76p 641153
15/12/2017 12.66p 12.66p 12.45p 12.47p 478262
14/12/2017 12.69p 12.81p 12.60p 12.72p 505762
13/12/2017 12.73p 12.80p 12.69p 12.73p 494144
12/12/2017 12.69p 12.77p 12.59p 12.71p 802390
11/12/2017 12.75p 12.83p 12.65p 12.68p 693807
08/12/2017 12.47p 12.80p 12.47p 12.60p 548037
07/12/2017 12.12p 12.38p 12.09p 12.27p 468508
06/12/2017 12.23p 12.36p 12.07p 12.11p 634740
05/12/2017 12.45p 12.46p 12.30p 12.38p 183448
04/12/2017 12.23p 12.49p 12.19p 12.37p 462267
01/12/2017 12.21p 12.27p 12.04p 12.09p 1089543
30/11/2017 12.15p 12.38p 12.10p 12.19p 448270
29/11/2017 12.19p 12.30p 12.12p 12.22p 1079048
28/11/2017 12.18p 12.19p 12.05p 12.10p 458373
27/11/2017 12.22p 12.27p 12.03p 12.09p 524341
24/11/2017 12.11p 12.24p 11.92p 12.09p 1003012
23/11/2017 11.99p 12.12p 11.90p 12.01p 206916
22/11/2017 12.24p 12.27p 12.05p 12.15p 100904
21/11/2017 12.30p 12.44p 12.22p 12.33p 497027
20/11/2017 12.06p 12.46p 12.05p 12.32p 120583
17/11/2017 11.63p 12.19p 12.06p 12.06p 641151
16/11/2017 11.63p 12.13p 11.90p 12.05p 924492
15/11/2017 11.63p 11.92p 11.10p 11.88p 688248
14/11/2017 11.63p 11.87p 11.63p 11.69p 433939
13/11/2017 11.63p 11.89p 11.61p 11.83p 1811910
10/11/2017 11.63p 12.04p 11.89p 12.02p 1641407
09/11/2017 11.63p 12.15p 11.76p 11.99p 1097766
08/11/2017 11.63p 11.78p 11.56p 11.71p 1039420
07/11/2017 11.63p 11.98p 11.80p 11.91p 462285
06/11/2017 11.63p 11.86p 11.63p 11.79p 461916
03/11/2017 11.63p 12.01p 11.73p 11.77p 544888
02/11/2017 11.63p 12.06p 11.93p 12.02p 290918
01/11/2017 11.63p 11.98p 11.63p 11.83p 3194196
31/10/2017 11.45p 11.79p 11.79p 11.79p 0
30/10/2017 11.45p 11.95p 11.74p 11.79p 1848723
27/10/2017 11.45p 12.20p 11.70p 11.92p 624701
26/10/2017 11.45p 12.14p 11.81p 12.06p 784432
25/10/2017 11.45p 12.41p 11.97p 12.18p 1162653
24/10/2017 11.45p 12.15p 11.53p 12.09p 1877493
23/10/2017 11.45p 11.63p 11.40p 11.41p 303956
20/10/2017 11.45p 11.72p 11.54p 11.60p 1230735
19/10/2017 11.45p 11.86p 11.61p 11.72p 256025
18/10/2017 11.45p 11.81p 11.64p 11.77p 4805402
17/10/2017 11.45p 11.90p 11.72p 11.84p 216435
16/10/2017 11.45p 11.82p 11.66p 11.70p 501070
13/10/2017 11.45p 11.74p 11.69p 11.69p 1511457
12/10/2017 11.45p 11.74p 11.71p 11.74p 435600
11/10/2017 11.45p 11.71p 11.57p 11.71p 455715
10/10/2017 11.45p 11.57p 11.55p 11.57p 69463
09/10/2017 11.45p 11.56p 11.55p 11.55p 254426
06/10/2017 11.45p 11.70p 11.56p 11.56p 959652
05/10/2017 11.45p 11.70p 11.40p 11.70p 314088
04/10/2017 11.45p 11.43p 11.40p 11.40p 353192
03/10/2017 11.45p 11.43p 11.43p 11.43p 0
02/10/2017 11.45p 11.52p 11.43p 11.43p 467514
29/09/2017 11.45p 11.52p 11.41p 11.52p 507930
28/09/2017 11.45p 11.45p 11.41p 11.41p 9093
27/09/2017 11.19p 11.41p 11.07p 11.41p 448934
26/09/2017 11.19p 11.07p 11.06p 11.07p 811891
25/09/2017 11.19p 11.29p 11.06p 11.06p 11097710
22/09/2017 11.19p 11.29p 11.17p 11.29p 770053
21/09/2017 11.19p 11.19p 11.17p 11.17p 978606
20/09/2017 10.44p 10.80p 10.44p 10.80p 911345
19/09/2017 10.60p 10.73p 10.59p 10.59p 355809
18/09/2017 10.60p 10.74p 10.73p 10.73p 200721
15/09/2017 10.60p 10.77p 10.74p 10.74p 1391846
14/09/2017 10.60p 10.77p 10.60p 10.77p 282565
13/09/2017 10.78p 10.84p 10.82p 10.82p 1224562
12/09/2017 10.78p 10.84p 10.47p 10.84p 1958111
11/09/2017 10.78p 10.47p 10.10p 10.47p 1368372
08/09/2017 10.78p 10.10p 10.06p 10.10p 554353
07/09/2017 10.78p 10.16p 10.06p 10.06p 1692319
06/09/2017 10.78p 10.16p 10.15p 10.16p 525660
05/09/2017 10.78p 10.37p 10.15p 10.15p 428191
04/09/2017 10.78p 10.52p 10.37p 10.37p 310393
01/09/2017 10.78p 10.52p 10.46p 10.52p 267499
31/08/2017 10.78p 10.46p 10.30p 10.46p 515915
30/08/2017 10.78p 10.30p 10.23p 10.30p 460462
29/08/2017 10.78p 10.66p 10.23p 10.23p 1101808
25/08/2017 10.78p 10.73p 10.66p 10.66p 501744
24/08/2017 10.78p 10.73p 10.63p 10.73p 595194
23/08/2017 10.78p 10.77p 10.63p 10.63p 1759724
22/08/2017 10.78p 10.78p 10.77p 10.77p 95013
21/08/2017 11.26p 10.90p 10.86p 10.86p 218540
18/08/2017 11.26p 10.90p 10.89p 10.90p 656960
17/08/2017 11.26p 11.23p 10.89p 10.89p 406460
16/08/2017 11.26p 11.23p 11.21p 11.23p 226769
15/08/2017 11.26p 11.26p 11.21p 11.21p 85284
14/08/2017 10.92p 11.06p 10.69p 11.06p 643879
11/08/2017 10.92p 10.98p 10.69p 10.69p 395376
10/08/2017 10.92p 10.98p 10.92p 10.98p 281341
09/08/2017 11.25p 11.37p 11.03p 11.20p 22502
08/08/2017 11.46p 11.52p 11.34p 11.52p 810244
07/08/2017 11.49p 11.64p 11.49p 11.64p 44056
04/08/2017 11.08p 11.61p 11.08p 11.61p 118285
03/08/2017 10.83p 11.21p 10.83p 11.21p 10
02/08/2017 10.89p 11.00p 10.89p 11.00p 830394
01/08/2017 10.86p 11.11p 11.05p 11.11p 1541352
31/07/2017 10.86p 11.15p 11.05p 11.05p 694119
28/07/2017 10.86p 11.15p 11.12p 11.15p 529358
27/07/2017 10.86p 11.12p 11.08p 11.12p 421913
26/07/2017 10.86p 11.08p 10.86p 11.08p 1026
25/07/2017 10.27p 10.77p 10.49p 10.77p 399769
24/07/2017 10.27p 10.49p 10.29p 10.49p 951157
21/07/2017 10.27p 10.29p 10.16p 10.29p 149583
20/07/2017 10.71p 10.71p 10.55p 10.56p 63720
19/07/2017 10.63p 10.64p 10.48p 10.48p 64647
18/07/2017 10.77p 10.81p 10.71p 10.81p 29246
17/07/2017 11.25p 11.16p 11.10p 11.10p 256670
14/07/2017 11.25p 11.25p 11.16p 11.16p 230
13/07/2017 11.15p 11.25p 11.15p 11.25p 409495
12/07/2017 11.12p 11.18p 11.04p 11.04p 1235290
11/07/2017 11.12p 11.18p 11.09p 11.18p 737454
10/07/2017 11.12p 11.10p 11.09p 11.09p 779320
07/07/2017 11.12p 11.12p 10.98p 11.10p 793291
06/07/2017 11.10p 11.21p 10.85p 11.17p 630
05/07/2017 11.00p 11.01p 10.72p 10.76p 75687
04/07/2017 11.00p 11.00p 10.74p 10.84p 62

*Close Price adjusted for both dividends and splits