Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
15/09/2016 6.20p 6.20p 6.12p 6.16p 1441350
14/09/2016 6.49p 6.49p 6.08p 6.24p 374709
13/09/2016 6.31p 6.32p 6.17p 6.22p 426349
12/09/2016 6.66p 6.66p 6.16p 6.40p 171461
09/09/2016 6.76p 6.76p 6.46p 6.57p 1162507
08/09/2016 6.70p 6.70p 6.31p 6.55p 445855
07/09/2016 6.27p 6.41p 6.24p 6.41p 258304
06/09/2016 6.75p 6.75p 6.32p 6.42p 602145
05/09/2016 6.47p 6.54p 6.44p 6.44p 752929
02/09/2016 6.85p 6.85p 6.37p 6.61p 240501
01/09/2016 6.45p 6.69p 6.33p 6.33p 1516613
31/08/2016 6.51p 6.51p 6.16p 6.42p 1850945
30/08/2016 6.30p 6.30p 6.01p 6.14p 432696
26/08/2016 6.01p 6.15p 5.97p 6.12p 658894
25/08/2016 6.04p 6.09p 6.01p 6.01p 417439
24/08/2016 5.92p 6.10p 5.92p 6.08p 1324413
23/08/2016 5.78p 5.90p 5.78p 5.89p 234991
22/08/2016 5.73p 5.81p 5.69p 5.73p 422927
19/08/2016 5.74p 5.74p 5.67p 5.71p 198769
18/08/2016 5.75p 5.77p 5.71p 5.73p 73590
17/08/2016 5.63p 5.81p 5.63p 5.63p 1165561
16/08/2016 5.47p 5.80p 5.47p 5.72p 233724
15/08/2016 6.09p 6.09p 5.75p 5.86p 210394
12/08/2016 5.50p 5.80p 5.50p 5.70p 191900
11/08/2016 6.06p 6.06p 5.71p 5.86p 1932283
10/08/2016 5.36p 5.78p 5.36p 5.68p 281724
09/08/2016 5.88p 5.88p 5.39p 5.74p 302028
08/08/2016 5.21p 5.57p 5.21p 5.47p 293668
05/08/2016 5.55p 5.55p 5.28p 5.47p 194647
04/08/2016 5.31p 5.39p 5.24p 5.27p 942861
03/08/2016 5.50p 5.50p 5.11p 5.11p 497814
02/08/2016 5.93p 5.93p 5.23p 5.33p 1511038
01/08/2016 5.71p 5.97p 5.68p 5.68p 2217662
29/07/2016 6.05p 6.05p 5.84p 5.99p 641347
28/07/2016 5.70p 5.70p 5.66p 5.66p 688640
27/07/2016 5.91p 5.91p 5.54p 5.63p 400578
26/07/2016 5.44p 5.61p 5.44p 5.44p 632391
25/07/2016 5.53p 5.86p 5.53p 5.72p 64757
22/07/2016 5.64p 5.94p 5.64p 5.76p 156791
21/07/2016 5.96p 5.99p 5.93p 5.99p 137753
20/07/2016 5.59p 5.89p 5.59p 5.78p 442147
19/07/2016 5.59p 5.89p 5.59p 5.80p 426767
18/07/2016 6.30p 6.30p 5.88p 6.03p 166079
15/07/2016 5.93p 6.04p 5.87p 5.91p 1324999
14/07/2016 5.89p 6.05p 5.88p 5.99p 376264
13/07/2016 5.93p 6.00p 5.79p 5.79p 265554
12/07/2016 5.90p 5.94p 5.87p 5.91p 283117
11/07/2016 5.80p 5.81p 5.67p 5.76p 116775
08/07/2016 5.40p 5.77p 5.40p 5.69p 717262
07/07/2016 5.46p 5.47p 5.38p 5.39p 128778
06/07/2016 5.44p 5.61p 5.36p 5.38p 247337
05/07/2016 5.70p 5.73p 5.56p 5.64p 376914
04/07/2016 5.77p 5.82p 5.69p 5.74p 440959
01/07/2016 5.89p 5.89p 5.80p 5.81p 308758
30/06/2016 6.07p 6.20p 5.65p 6.11p 763764
29/06/2016 5.99p 6.02p 5.84p 5.89p 795391
28/06/2016 6.06p 6.08p 5.93p 5.95p 655697
27/06/2016 6.05p 6.29p 5.76p 5.84p 865740
24/06/2016 6.31p 6.41p 5.90p 6.26p 717693
23/06/2016 6.86p 7.13p 6.81p 7.09p 689582
22/06/2016 6.85p 6.99p 6.76p 6.86p 541420
21/06/2016 6.70p 6.81p 6.70p 6.76p 722960
20/06/2016 6.79p 6.79p 6.71p 6.72p 19518
17/06/2016 6.22p 6.56p 6.19p 6.19p 285066
16/06/2016 6.59p 6.59p 6.21p 6.49p 477416
15/06/2016 6.50p 6.55p 6.36p 6.45p 244715
14/06/2016 6.40p 6.47p 6.39p 6.39p 72943
13/06/2016 6.92p 6.92p 6.18p 6.22p 355377
10/06/2016 7.32p 7.32p 6.75p 7.09p 1101470
09/06/2016 6.86p 7.17p 6.78p 6.78p 1086980
08/06/2016 7.05p 7.41p 6.91p 6.92p 967760
07/06/2016 7.80p 7.84p 7.37p 7.82p 258151
06/06/2016 7.49p 7.72p 7.20p 7.24p 272274
03/06/2016 7.54p 7.54p 7.34p 7.34p 524496
02/06/2016 7.67p 7.69p 7.52p 7.55p 264574
01/06/2016 7.62p 7.67p 7.54p 7.54p 7552904
31/05/2016 7.79p 7.80p 7.68p 7.74p 165261
27/05/2016 7.77p 7.85p 7.75p 7.78p 96062
26/05/2016 7.66p 7.84p 7.66p 7.81p 396969
25/05/2016 7.66p 7.77p 7.66p 7.77p 195660
24/05/2016 7.40p 7.46p 7.26p 7.45p 90761
23/05/2016 7.29p 7.36p 7.25p 7.29p 98588
20/05/2016 7.28p 7.34p 7.25p 7.27p 1970848
19/05/2016 7.19p 7.41p 7.15p 7.27p 471751
18/05/2016 7.06p 7.18p 7.03p 7.11p 72772
17/05/2016 7.10p 7.14p 7.01p 7.02p 594596
16/05/2016 6.93p 6.95p 6.95p 6.95p 0
13/05/2016 6.93p 6.99p 6.91p 6.95p 261711
12/05/2016 7.09p 7.09p 6.91p 6.96p 269330
11/05/2016 6.96p 7.03p 6.96p 6.98p 8023
10/05/2016 7.10p 7.10p 7.01p 7.05p 58370
09/05/2016 7.00p 7.14p 6.98p 7.00p 116717
06/05/2016 7.08p 7.17p 7.00p 7.09p 142988
05/05/2016 7.15p 7.16p 6.98p 7.01p 713335
04/05/2016 6.84p 7.38p 6.84p 7.16p 273452
03/05/2016 7.63p 7.63p 7.24p 7.32p 1444346
29/04/2016 8.30p 8.37p 8.15p 8.18p 38043
28/04/2016 8.33p 8.42p 8.28p 8.32p 248820
27/04/2016 8.27p 8.32p 8.27p 8.27p 91438
26/04/2016 8.19p 8.34p 8.18p 8.31p 120738
25/04/2016 8.40p 8.40p 8.15p 8.23p 84017
22/04/2016 8.30p 8.39p 8.30p 8.34p 150088
21/04/2016 8.22p 8.35p 8.22p 8.33p 41321
20/04/2016 8.48p 8.54p 8.09p 8.31p 1241231
19/04/2016 8.52p 8.54p 8.44p 8.49p 288987
18/04/2016 8.30p 8.55p 8.24p 8.47p 353127
15/04/2016 8.35p 8.35p 8.30p 8.32p 2285483
14/04/2016 8.31p 8.41p 8.31p 8.35p 112067
13/04/2016 7.92p 8.30p 7.92p 8.26p 515129
12/04/2016 7.70p 7.86p 7.68p 7.68p 481106
11/04/2016 7.44p 7.82p 7.44p 7.77p 326363
08/04/2016 7.27p 7.50p 7.27p 7.45p 3436810
07/04/2016 7.40p 7.51p 7.25p 7.28p 376929
06/04/2016 7.34p 7.51p 7.34p 7.45p 300145
05/04/2016 7.49p 7.60p 7.36p 7.40p 208981
04/04/2016 7.62p 7.74p 7.57p 7.64p 536711
01/04/2016 7.67p 7.72p 7.57p 7.57p 236593
31/03/2016 7.63p 7.64p 7.61p 7.63p 28840
30/03/2016 7.72p 7.72p 7.67p 7.69p 37201
29/03/2016 7.80p 7.80p 7.63p 7.67p 277087
24/03/2016 7.87p 7.87p 7.73p 7.76p 367839
23/03/2016 8.11p 8.11p 7.92p 7.95p 63825
22/03/2016 8.01p 8.08p 7.97p 8.03p 12014
21/03/2016 8.13p 8.22p 8.02p 8.06p 30423
18/03/2016 8.08p 8.23p 8.08p 8.19p 120782
17/03/2016 8.36p 8.36p 7.94p 7.98p 39061
16/03/2016 8.36p 8.36p 8.20p 8.20p 135239
15/03/2016 8.43p 8.45p 8.30p 8.31p 910500
14/03/2016 8.58p 8.58p 8.40p 8.47p 63185
11/03/2016 8.17p 8.44p 8.17p 8.40p 55642
10/03/2016 8.06p 8.31p 8.03p 8.04p 120317
09/03/2016 8.02p 8.13p 8.02p 8.04p 545527
08/03/2016 8.06p 8.06p 8.01p 8.01p 11950
07/03/2016 8.22p 8.22p 8.13p 8.14p 7488
04/03/2016 8.05p 8.09p 7.99p 8.07p 75759
03/03/2016 7.98p 8.00p 7.95p 8.00p 9130
02/03/2016 7.70p 7.95p 7.70p 7.87p 66797
01/03/2016 7.47p 7.58p 7.47p 7.57p 1182
29/02/2016 7.34p 7.50p 7.32p 7.45p 32917
26/02/2016 7.31p 7.43p 7.31p 7.43p 382552
25/02/2016 7.18p 7.27p 7.18p 7.23p 294014
24/02/2016 7.32p 7.32p 7.05p 7.08p 19053
23/02/2016 7.41p 7.65p 7.32p 7.35p 28822
22/02/2016 7.34p 7.47p 7.31p 7.43p 2494
19/02/2016 7.39p 7.39p 7.22p 7.25p 93445
18/02/2016 7.53p 7.53p 7.44p 7.44p 38963
17/02/2016 7.34p 7.51p 7.34p 7.47p 315
16/02/2016 7.57p 7.57p 7.18p 7.34p 79499
15/02/2016 8.26p 8.26p 7.49p 7.49p 20519
12/02/2016 7.07p 7.54p 7.07p 7.50p 576065
11/02/2016 6.68p 6.68p 6.39p 6.45p 54874
10/02/2016 6.41p 6.86p 6.41p 6.86p 18454
09/02/2016 6.64p 6.64p 6.26p 6.31p 172060
08/02/2016 7.35p 7.35p 6.59p 6.64p 204818
05/02/2016 7.14p 7.32p 7.09p 7.29p 721536
04/02/2016 7.06p 7.14p 6.96p 7.14p 1296
03/02/2016 7.09p 7.09p 6.88p 6.90p 59060
02/02/2016 7.41p 7.41p 7.12p 7.16p 359918
01/02/2016 7.51p 7.57p 7.46p 7.47p 257413
29/01/2016 7.51p 7.56p 7.43p 7.45p 28872
28/01/2016 7.58p 7.58p 7.39p 7.39p 674
27/01/2016 7.74p 7.74p 7.57p 7.60p 25000
26/01/2016 7.41p 7.72p 7.41p 7.66p 1286
25/01/2016 7.91p 7.91p 7.52p 7.55p 131868
22/01/2016 7.77p 7.89p 7.75p 7.78p 335025
21/01/2016 7.48p 7.62p 7.48p 7.56p 124723
20/01/2016 7.74p 7.74p 7.46p 7.51p 188444
19/01/2016 8.13p 8.13p 7.91p 7.92p 187414
18/01/2016 8.04p 8.08p 7.87p 7.92p 185812
15/01/2016 8.34p 8.34p 8.03p 8.06p 214667
14/01/2016 8.52p 8.52p 8.29p 8.38p 399030
13/01/2016 8.81p 8.81p 8.60p 8.60p 12381
12/01/2016 8.67p 8.77p 8.66p 8.72p 1652405
11/01/2016 8.69p 8.86p 8.68p 8.77p 1991
08/01/2016 8.94p 8.99p 8.68p 8.77p 24453
07/01/2016 8.96p 8.96p 8.78p 8.90p 357037
06/01/2016 9.31p 9.31p 9.18p 9.19p 650696
05/01/2016 9.48p 9.49p 9.30p 9.35p 172532
04/01/2016 9.35p 9.36p 9.24p 9.28p 151974
31/12/2015 9.59p 9.65p 9.59p 9.65p 0
30/12/2015 9.66p 9.66p 9.57p 9.65p 16694
29/12/2015 9.68p 9.68p 9.65p 9.65p 320367
24/12/2015 9.66p 9.66p 9.64p 9.64p 0
23/12/2015 9.48p 9.66p 9.48p 9.64p 123123
22/12/2015 9.44p 9.44p 9.39p 9.39p 2948
21/12/2015 9.42p 9.57p 9.37p 9.43p 19304
18/12/2015 9.44p 9.56p 9.44p 9.47p 35986
17/12/2015 9.55p 9.66p 9.51p 9.53p 266970
16/12/2015 9.42p 9.43p 9.30p 9.36p 202337
15/12/2015 9.06p 9.34p 9.06p 9.32p 34445
14/12/2015 9.23p 9.26p 8.97p 8.98p 384696
11/12/2015 9.40p 9.40p 9.15p 9.21p 71929
10/12/2015 9.46p 9.49p 9.41p 9.49p 15075
09/12/2015 9.56p 9.56p 9.44p 9.51p 7787
08/12/2015 9.77p 9.77p 9.49p 9.56p 21866
07/12/2015 10.06p 10.06p 9.82p 9.88p 165931
04/12/2015 9.95p 9.99p 9.95p 9.97p 229323
03/12/2015 10.18p 10.24p 9.97p 9.99p 331983
02/12/2015 10.39p 10.39p 10.20p 10.20p 153539
01/12/2015 10.45p 10.45p 10.38p 10.43p 36977

*Close Price adjusted for both dividends and splits