Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
30/11/2015 10.31p 10.42p 10.31p 10.40p 180791
27/11/2015 10.36p 10.40p 10.34p 10.36p 34489
26/11/2015 10.35p 10.47p 10.35p 10.44p 176058
25/11/2015 10.25p 10.36p 10.20p 10.36p 150000
24/11/2015 10.41p 10.41p 10.21p 10.24p 4725
23/11/2015 10.51p 10.52p 10.48p 10.48p 200
20/11/2015 10.60p 10.61p 10.48p 10.50p 283989
19/11/2015 10.52p 10.61p 10.52p 10.58p 229247
18/11/2015 10.34p 10.43p 10.34p 10.40p 119351
17/11/2015 10.37p 10.43p 10.34p 10.38p 206203
16/11/2015 10.13p 10.27p 10.13p 10.26p 15399
13/11/2015 10.28p 10.37p 10.24p 10.28p 89353
12/11/2015 10.52p 10.52p 10.30p 10.38p 36234
11/11/2015 10.52p 10.64p 10.48p 10.56p 41283
10/11/2015 10.63p 10.63p 10.48p 10.48p 21805
09/11/2015 10.77p 10.79p 10.59p 10.68p 120598
06/11/2015 10.49p 10.77p 10.49p 10.77p 21846
05/11/2015 10.68p 10.68p 10.44p 10.52p 507863
04/11/2015 10.80p 10.80p 10.62p 10.66p 26413
03/11/2015 10.81p 10.81p 10.51p 10.60p 398877
02/11/2015 10.20p 10.83p 10.20p 10.68p 149093
30/10/2015 10.01p 10.01p 9.93p 9.94p 111210
29/10/2015 10.22p 10.22p 9.87p 9.93p 19172
28/10/2015 10.11p 10.18p 10.08p 10.14p 89665
27/10/2015 10.21p 10.24p 10.10p 10.18p 84399
26/10/2015 10.29p 10.29p 10.23p 10.24p 62211
23/10/2015 10.14p 10.29p 10.14p 10.29p 69804
22/10/2015 9.95p 10.07p 9.49p 9.99p 237018
21/10/2015 9.95p 9.96p 9.92p 9.94p 20056
20/10/2015 9.98p 9.98p 9.89p 9.90p 15948
19/10/2015 9.92p 10.05p 9.92p 9.99p 165172
16/10/2015 9.74p 9.90p 9.74p 9.88p 515741
15/10/2015 9.73p 9.74p 9.68p 9.70p 8725
14/10/2015 9.67p 9.67p 9.63p 9.67p 2632
13/10/2015 9.97p 9.97p 9.72p 9.72p 133000
12/10/2015 10.11p 10.15p 10.00p 10.05p 0
09/10/2015 10.08p 10.11p 10.07p 10.10p 2157
08/10/2015 9.87p 9.98p 9.87p 9.92p 1892
07/10/2015 9.86p 10.18p 9.75p 9.99p 542224
06/10/2015 9.74p 9.83p 9.74p 9.81p 4235
05/10/2015 9.64p 9.73p 9.63p 9.70p 194169
02/10/2015 9.44p 9.58p 9.40p 9.40p 3088
01/10/2015 9.52p 9.52p 9.25p 9.28p 0
30/09/2015 9.48p 9.48p 9.42p 9.45p 12466
29/09/2015 9.12p 9.30p 9.12p 9.30p 8432
28/09/2015 9.50p 9.51p 9.25p 9.30p 70774
25/09/2015 9.45p 9.57p 9.45p 9.52p 108837
24/09/2015 9.43p 9.43p 9.24p 9.27p 19862
23/09/2015 9.41p 9.54p 9.41p 9.43p 2846
22/09/2015 9.81p 9.83p 9.44p 9.44p 135913
21/09/2015 9.69p 9.77p 9.69p 9.75p 49353
18/09/2015 9.99p 9.99p 9.70p 9.73p 331703
17/09/2015 10.04p 10.08p 10.04p 10.07p 184726
16/09/2015 10.21p 10.21p 10.04p 10.06p 2273
15/09/2015 10.08p 10.19p 9.89p 10.07p 259570
14/09/2015 10.16p 10.20p 10.03p 10.13p 585798
11/09/2015 10.24p 10.24p 10.07p 10.11p 31400
10/09/2015 10.17p 10.23p 10.14p 10.18p 20934
09/09/2015 10.52p 10.52p 10.24p 10.27p 55322
08/09/2015 9.97p 10.35p 9.97p 10.33p 33276
07/09/2015 9.73p 9.79p 9.63p 9.64p 2151
04/09/2015 9.93p 9.93p 9.64p 9.70p 50550
03/09/2015 9.88p 10.05p 9.88p 10.05p 7978
02/09/2015 9.81p 9.81p 9.67p 9.77p 1085325
01/09/2015 9.87p 9.87p 9.72p 9.77p 2283
28/08/2015 10.22p 10.22p 10.06p 10.09p 56058
27/08/2015 10.24p 10.24p 10.19p 10.22p 64022
26/08/2015 9.94p 9.96p 9.94p 9.96p 29325
25/08/2015 9.74p 10.08p 9.74p 10.02p 376266
24/08/2015 9.76p 9.97p 9.19p 9.56p 833270
21/08/2015 10.27p 10.47p 10.14p 10.20p 327593
20/08/2015 10.82p 10.88p 10.44p 10.47p 669352
19/08/2015 10.91p 11.05p 10.87p 10.95p 475135
18/08/2015 10.98p 11.02p 10.95p 10.99p 83062
17/08/2015 11.07p 11.08p 10.91p 11.03p 26632
14/08/2015 11.22p 11.22p 10.93p 11.01p 207519
13/08/2015 11.29p 11.36p 11.20p 11.29p 119583
12/08/2015 11.44p 11.44p 11.11p 11.16p 680949
11/08/2015 11.65p 11.68p 11.46p 11.56p 210352
10/08/2015 11.56p 11.69p 11.49p 11.63p 246154
07/08/2015 11.73p 11.73p 11.50p 11.58p 45517
06/08/2015 11.84p 11.85p 11.65p 11.69p 423230
05/08/2015 11.97p 11.97p 11.85p 11.91p 41520
04/08/2015 12.07p 12.09p 11.81p 11.87p 79777
03/08/2015 12.09p 12.19p 12.03p 12.09p 1174343
31/07/2015 11.73p 11.81p 11.68p 11.74p 119465
30/07/2015 11.74p 11.82p 11.64p 11.74p 23027
29/07/2015 11.78p 11.78p 11.60p 11.72p 25222
28/07/2015 11.68p 11.81p 11.61p 11.77p 269656
27/07/2015 11.93p 11.93p 11.56p 11.64p 36146
24/07/2015 12.07p 12.09p 11.96p 12.00p 231774
23/07/2015 12.11p 12.14p 12.04p 12.08p 52782
22/07/2015 11.94p 12.09p 11.94p 12.06p 49665
21/07/2015 12.16p 12.21p 12.02p 12.07p 43977
20/07/2015 12.04p 12.28p 12.04p 12.19p 54442
17/07/2015 12.06p 12.06p 11.94p 12.01p 51567
16/07/2015 11.94p 12.10p 11.94p 12.02p 189531
15/07/2015 11.65p 11.90p 11.65p 11.81p 279354
14/07/2015 11.62p 11.66p 11.56p 11.59p 130231
13/07/2015 11.56p 11.75p 11.56p 11.64p 316658
10/07/2015 11.39p 11.44p 11.28p 11.39p 538035
09/07/2015 10.97p 11.16p 10.97p 11.10p 595245
08/07/2015 10.86p 10.95p 10.81p 10.90p 278351
07/07/2015 11.31p 11.31p 10.80p 10.85p 1012877
06/07/2015 11.49p 11.49p 11.14p 11.26p 465546
03/07/2015 11.66p 11.70p 11.58p 11.67p 398373
02/07/2015 11.80p 11.81p 11.67p 11.73p 157108
01/07/2015 11.56p 11.84p 11.52p 11.77p 41625
30/06/2015 11.60p 11.73p 11.44p 11.59p 143718
29/06/2015 11.23p 11.72p 11.23p 11.58p 326699
26/06/2015 11.98p 12.20p 11.98p 12.13p 127385
25/06/2015 11.90p 12.14p 11.90p 12.10p 174455
24/06/2015 12.11p 12.11p 11.93p 11.97p 398931
23/06/2015 12.15p 12.22p 12.06p 12.10p 361255
22/06/2015 11.89p 12.09p 11.88p 11.90p 750800
19/06/2015 11.53p 11.66p 11.53p 11.63p 235999
18/06/2015 11.36p 11.52p 11.29p 11.44p 134757
17/06/2015 11.52p 11.55p 11.40p 11.45p 29269
16/06/2015 11.38p 11.51p 11.19p 11.41p 350559
15/06/2015 11.57p 11.67p 11.38p 11.44p 557648
12/06/2015 11.81p 11.86p 11.60p 11.69p 11452
11/06/2015 11.88p 12.01p 11.81p 11.89p 300091
10/06/2015 11.72p 11.98p 11.72p 11.89p 16421
09/06/2015 11.74p 11.86p 11.55p 11.73p 347659
08/06/2015 11.94p 12.06p 11.82p 11.88p 1339905
05/06/2015 12.11p 12.16p 11.85p 11.98p 17844
04/06/2015 12.31p 12.35p 12.18p 12.20p 53938
03/06/2015 12.18p 12.39p 12.18p 12.26p 297031
02/06/2015 12.06p 12.29p 12.06p 12.21p 141230
01/06/2015 12.18p 12.18p 12.01p 12.02p 191357
29/05/2015 12.24p 12.30p 12.11p 12.16p 295966
28/05/2015 12.31p 12.47p 12.19p 12.31p 131948
27/05/2015 12.24p 12.39p 12.15p 12.32p 281755
26/05/2015 12.47p 12.50p 12.15p 12.24p 274187
22/05/2015 12.53p 12.60p 12.45p 12.50p 126140
21/05/2015 12.56p 12.62p 12.45p 12.54p 112717
20/05/2015 12.61p 12.65p 12.56p 12.63p 10817
19/05/2015 12.55p 12.76p 12.55p 12.64p 1088736
18/05/2015 12.55p 12.57p 12.32p 12.41p 168326
15/05/2015 12.73p 12.75p 12.48p 12.58p 185035
14/05/2015 12.55p 12.75p 12.51p 12.61p 48961
13/05/2015 12.43p 12.76p 12.43p 12.62p 1098692
12/05/2015 12.27p 12.41p 12.19p 12.30p 158481
11/05/2015 12.38p 12.47p 12.32p 12.38p 215649
08/05/2015 12.46p 12.49p 12.26p 12.27p 170987
07/05/2015 11.90p 12.27p 11.76p 12.20p 502309
06/05/2015 11.81p 11.94p 11.77p 11.88p 217741
05/05/2015 12.15p 12.30p 11.83p 11.86p 321086
01/05/2015 12.15p 12.15p 12.15p 12.15p 0
30/04/2015 12.13p 12.22p 11.98p 12.15p 207408
29/04/2015 12.21p 12.32p 12.01p 12.09p 437242
28/04/2015 12.34p 12.43p 12.10p 12.23p 2364743
27/04/2015 12.92p 12.94p 12.56p 12.81p 1967509
24/04/2015 12.68p 12.91p 12.68p 12.83p 203665
23/04/2015 12.72p 12.72p 12.52p 12.63p 65390
22/04/2015 12.48p 12.72p 12.48p 12.60p 155692
21/04/2015 12.67p 12.78p 12.35p 12.44p 193822
20/04/2015 12.24p 12.60p 12.24p 12.53p 138393
17/04/2015 12.45p 12.53p 12.14p 12.23p 81212
16/04/2015 13.06p 13.06p 12.54p 12.64p 278593
15/04/2015 13.03p 13.13p 13.03p 13.07p 18260
14/04/2015 13.27p 13.37p 12.93p 13.04p 12863
13/04/2015 13.19p 13.31p 13.19p 13.31p 9905
10/04/2015 13.27p 13.35p 13.13p 13.24p 15343
09/04/2015 13.31p 13.34p 13.17p 13.24p 5340
08/04/2015 13.29p 13.38p 13.22p 13.26p 470569
07/04/2015 13.21p 13.28p 13.21p 13.23p 170715
02/04/2015 13.07p 13.18p 13.02p 13.09p 194759
01/04/2015 12.78p 13.14p 12.78p 13.07p 88601
31/03/2015 12.98p 13.06p 12.82p 12.88p 80315
30/03/2015 12.88p 13.01p 12.88p 12.97p 67877
27/03/2015 12.94p 13.02p 12.77p 12.82p 232345
26/03/2015 12.73p 12.80p 12.60p 12.73p 227542
25/03/2015 13.02p 13.16p 12.90p 12.91p 60647
24/03/2015 12.67p 13.06p 12.64p 12.93p 211768
23/03/2015 12.56p 12.77p 12.53p 12.62p 25735
20/03/2015 12.51p 12.68p 12.44p 12.58p 193032
19/03/2015 12.35p 12.53p 12.35p 12.48p 238585
18/03/2015 12.56p 12.56p 12.28p 12.34p 111709
17/03/2015 12.80p 12.80p 12.43p 12.54p 100356
16/03/2015 12.62p 12.90p 12.62p 12.77p 407520
13/03/2015 12.13p 12.65p 12.13p 12.53p 264226
12/03/2015 11.98p 12.14p 11.66p 12.00p 293206
11/03/2015 11.78p 11.99p 11.78p 11.95p 46835
10/03/2015 11.87p 11.90p 11.71p 11.77p 85339
09/03/2015 11.84p 12.01p 11.84p 11.93p 16305
06/03/2015 11.73p 11.97p 11.66p 11.82p 212653
05/03/2015 11.80p 11.82p 11.69p 11.77p 92546
04/03/2015 11.87p 11.87p 11.66p 11.73p 245096
03/03/2015 12.02p 12.02p 11.82p 11.90p 21404
02/03/2015 12.03p 12.12p 11.95p 12.01p 76021
27/02/2015 12.04p 12.11p 11.99p 12.05p 281880
26/02/2015 11.83p 12.10p 11.83p 12.06p 579429
25/02/2015 12.15p 12.15p 11.83p 11.90p 225905
24/02/2015 12.15p 12.23p 12.03p 12.17p 187457
23/02/2015 12.14p 12.25p 11.98p 12.06p 314259
20/02/2015 11.73p 11.98p 11.73p 11.96p 104397
19/02/2015 11.82p 11.89p 11.70p 11.85p 859320
18/02/2015 11.72p 11.91p 11.72p 11.77p 43601
17/02/2015 11.46p 11.72p 11.46p 11.61p 31978

*Close Price adjusted for both dividends and splits