Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
16/02/2015 11.53p 11.88p 11.53p 11.72p 550086
13/02/2015 11.26p 11.63p 11.26p 11.56p 1157526
12/02/2015 11.23p 11.42p 11.10p 11.24p 384530
11/02/2015 11.35p 11.35p 11.19p 11.28p 194332
10/02/2015 11.13p 11.35p 11.03p 11.24p 62705
09/02/2015 11.14p 11.31p 11.09p 11.09p 171761
06/02/2015 11.13p 11.30p 11.13p 11.24p 413330
05/02/2015 11.03p 11.17p 11.03p 11.10p 105843
04/02/2015 11.15p 11.23p 11.01p 11.15p 225412
03/02/2015 10.83p 11.18p 10.65p 11.10p 27408
02/02/2015 10.64p 10.78p 10.48p 10.73p 206612
30/01/2015 10.82p 10.82p 10.63p 10.70p 165050
29/01/2015 10.72p 10.74p 10.58p 10.73p 35604
28/01/2015 11.13p 11.13p 10.68p 10.74p 571049
27/01/2015 11.29p 11.29p 10.98p 10.98p 544406
26/01/2015 11.31p 11.35p 11.12p 11.28p 71236
23/01/2015 11.56p 11.88p 11.39p 11.45p 3159804
22/01/2015 11.20p 11.52p 11.20p 11.44p 357736
21/01/2015 11.14p 11.23p 11.03p 11.08p 224236
20/01/2015 10.85p 11.17p 10.85p 11.06p 642357
19/01/2015 10.61p 10.84p 10.59p 10.73p 122509
16/01/2015 10.64p 10.67p 10.36p 10.48p 456556
15/01/2015 10.57p 10.74p 10.47p 10.60p 259261
14/01/2015 11.02p 11.02p 10.52p 10.61p 487300
13/01/2015 10.60p 11.09p 10.60p 10.99p 409433
12/01/2015 10.68p 10.69p 10.44p 10.52p 31587
09/01/2015 10.86p 10.86p 10.53p 10.56p 59937
08/01/2015 10.88p 10.94p 10.55p 10.94p 865524
07/01/2015 10.85p 10.85p 10.69p 10.76p 782
06/01/2015 10.88p 10.94p 10.75p 10.87p 21562
05/01/2015 11.15p 11.22p 10.83p 10.89p 205261
02/01/2015 11.05p 11.24p 11.05p 11.24p 286879
31/12/2014 10.98p 10.98p 10.97p 10.97p 0
30/12/2014 11.02p 11.02p 10.97p 10.97p 126402
29/12/2014 11.06p 11.06p 10.87p 10.97p 266606
24/12/2014 11.06p 11.06p 11.03p 11.03p 0
23/12/2014 10.98p 11.10p 10.94p 11.03p 268510
22/12/2014 10.94p 11.02p 10.94p 10.98p 195721
19/12/2014 11.05p 11.05p 10.84p 10.88p 397118
18/12/2014 10.90p 11.07p 10.90p 10.94p 588107
17/12/2014 11.21p 11.21p 10.77p 10.83p 807804
16/12/2014 10.97p 11.13p 10.64p 11.13p 754179
15/12/2014 12.15p 12.15p 10.89p 11.06p 243107
12/12/2014 11.35p 11.77p 11.32p 11.77p 433932
11/12/2014 11.65p 11.89p 11.60p 11.89p 43502
10/12/2014 12.15p 12.15p 11.62p 11.94p 122305
09/12/2014 11.98p 12.04p 11.77p 12.04p 213212
08/12/2014 12.15p 12.27p 12.15p 12.19p 277877
05/12/2014 12.15p 12.17p 11.89p 12.10p 374917
04/12/2014 12.25p 12.25p 11.73p 12.02p 147090
03/12/2014 12.25p 12.25p 12.14p 12.19p 58965
02/12/2014 12.25p 12.25p 11.97p 12.11p 127491
01/12/2014 12.25p 12.25p 12.03p 12.13p 6867
28/11/2014 12.25p 12.31p 12.25p 12.29p 23367
27/11/2014 12.25p 12.28p 12.25p 12.25p 0
26/11/2014 12.23p 12.26p 12.22p 12.25p 206604
25/11/2014 11.72p 12.24p 11.72p 11.94p 633729
24/11/2014 11.72p 12.01p 11.72p 11.86p 40133
21/11/2014 11.75p 11.95p 11.75p 11.81p 882602
20/11/2014 11.41p 11.67p 11.41p 11.52p 42904
19/11/2014 11.41p 11.75p 11.41p 11.56p 11192
18/11/2014 11.41p 11.79p 11.41p 11.54p 17323
17/11/2014 11.31p 11.66p 11.31p 11.48p 2286
14/11/2014 11.42p 11.42p 11.41p 11.41p 40919
13/11/2014 11.45p 11.47p 11.31p 11.44p 41084
12/11/2014 11.97p 11.97p 11.37p 11.40p 255686
11/11/2014 11.97p 11.97p 11.60p 11.75p 15204
10/11/2014 11.97p 11.97p 11.64p 11.84p 214273
07/11/2014 11.97p 12.10p 11.97p 11.98p 0
06/11/2014 11.97p 12.41p 11.50p 11.99p 199386
05/11/2014 11.98p 12.08p 11.95p 11.97p 72036
04/11/2014 12.00p 12.08p 11.79p 11.95p 523096
03/11/2014 11.98p 12.23p 11.98p 12.10p 319070
31/10/2014 11.24p 12.13p 11.24p 12.02p 1551
30/10/2014 11.68p 11.71p 11.21p 11.45p 324619
29/10/2014 11.90p 12.13p 11.52p 11.76p 315870
28/10/2014 11.90p 12.05p 11.90p 11.90p 3130
27/10/2014 12.80p 12.80p 11.70p 11.83p 1530439
24/10/2014 11.62p 11.77p 11.52p 11.52p 102055
23/10/2014 11.50p 11.69p 11.42p 11.52p 54718
22/10/2014 11.50p 11.50p 11.41p 11.50p 224342
21/10/2014 10.78p 11.41p 10.78p 11.39p 378787
20/10/2014 10.70p 10.82p 10.59p 10.72p 136777
17/10/2014 10.26p 10.65p 10.26p 10.65p 168860
16/10/2014 10.50p 10.50p 10.00p 10.27p 274882
15/10/2014 10.94p 10.94p 10.41p 10.66p 187401
14/10/2014 10.81p 10.98p 10.75p 10.81p 7865
13/10/2014 10.69p 11.08p 10.57p 10.87p 587414
10/10/2014 10.83p 10.88p 10.60p 10.76p 367853
09/10/2014 10.88p 11.06p 10.67p 10.80p 347933
08/10/2014 10.83p 10.99p 10.79p 10.83p 468826
07/10/2014 11.22p 11.22p 10.98p 11.20p 474066
06/10/2014 11.40p 11.48p 11.30p 11.40p 244021
03/10/2014 11.43p 11.43p 11.14p 11.43p 297906
02/10/2014 11.88p 11.88p 11.11p 11.35p 793224
01/10/2014 11.90p 11.98p 11.79p 11.90p 22699
30/09/2014 11.86p 11.90p 11.74p 11.86p 65745
29/09/2014 12.02p 12.02p 11.60p 11.88p 127539
26/09/2014 12.07p 12.24p 12.03p 12.07p 689914
25/09/2014 12.10p 12.25p 12.10p 12.10p 64813
24/09/2014 12.13p 12.22p 12.05p 12.13p 30354
23/09/2014 12.52p 12.52p 12.22p 12.40p 140435
22/09/2014 12.65p 12.65p 12.43p 12.50p 7644
19/09/2014 12.74p 12.97p 12.74p 12.74p 382386
18/09/2014 12.65p 12.84p 12.65p 12.65p 428942
17/09/2014 12.66p 12.66p 12.65p 12.66p 3792
16/09/2014 12.58p 12.61p 12.48p 12.58p 19959
15/09/2014 12.56p 12.57p 12.54p 12.56p 97213
12/09/2014 12.72p 12.72p 12.64p 12.67p 3777
11/09/2014 12.63p 12.73p 12.59p 12.70p 170018
10/09/2014 12.40p 12.73p 12.40p 12.64p 1506972
09/09/2014 12.70p 12.83p 12.50p 12.66p 301016
08/09/2014 12.67p 12.84p 12.63p 12.65p 491474
05/09/2014 12.44p 12.69p 12.36p 12.66p 445528
04/09/2014 11.82p 12.48p 11.82p 12.17p 1787715
03/09/2014 11.64p 11.92p 11.64p 11.70p 13887
02/09/2014 11.51p 11.62p 11.51p 11.52p 4559
01/09/2014 11.55p 11.55p 11.35p 11.43p 3250
29/08/2014 11.43p 11.52p 11.43p 11.48p 19305
28/08/2014 11.68p 11.68p 11.49p 11.49p 0
27/08/2014 11.47p 11.72p 11.46p 11.63p 504488
26/08/2014 11.18p 11.45p 11.18p 11.23p 6204
22/08/2014 11.05p 11.21p 11.05p 11.06p 422554
21/08/2014 10.56p 11.02p 10.56p 10.98p 26471
20/08/2014 10.74p 10.92p 10.74p 10.74p 531917
19/08/2014 10.56p 10.97p 10.56p 10.70p 115925
18/08/2014 10.56p 10.82p 10.56p 10.68p 133981
15/08/2014 10.65p 10.65p 10.64p 10.64p 200420
14/08/2014 10.66p 10.73p 10.66p 10.66p 14758
13/08/2014 10.56p 10.86p 10.56p 10.63p 58596
12/08/2014 10.56p 10.71p 10.53p 10.58p 144320
11/08/2014 10.56p 10.56p 10.34p 10.51p 1361083
08/08/2014 10.56p 10.69p 10.22p 10.38p 59324
07/08/2014 10.56p 10.70p 10.46p 10.57p 342084
06/08/2014 10.56p 10.56p 10.26p 10.43p 106583
05/08/2014 10.69p 10.79p 10.39p 10.52p 140445
04/08/2014 10.90p 10.90p 10.60p 10.79p 33422
01/08/2014 10.90p 10.90p 10.50p 10.75p 103194
31/07/2014 11.31p 11.31p 10.77p 10.90p 252044
30/07/2014 11.31p 11.31p 11.14p 11.31p 267874
29/07/2014 11.23p 11.35p 11.10p 11.35p 60930
28/07/2014 11.45p 11.45p 11.16p 11.29p 429934
25/07/2014 10.90p 11.63p 10.90p 11.42p 93854
24/07/2014 10.90p 11.23p 10.80p 11.02p 411357
23/07/2014 10.77p 11.00p 10.77p 10.94p 118905
22/07/2014 10.90p 10.90p 10.77p 10.87p 3562
21/07/2014 10.89p 10.89p 10.68p 10.78p 138362
18/07/2014 10.90p 10.97p 10.86p 10.87p 149508
17/07/2014 10.90p 10.99p 10.85p 10.92p 232744
16/07/2014 10.90p 11.07p 10.90p 10.98p 6431
15/07/2014 10.90p 10.95p 10.73p 10.93p 253069
14/07/2014 10.89p 11.03p 10.74p 10.89p 158611
11/07/2014 10.85p 10.94p 10.80p 10.85p 47748
10/07/2014 10.90p 10.90p 10.60p 10.84p 342730
09/07/2014 11.48p 11.48p 10.91p 10.91p 321645
08/07/2014 11.41p 11.41p 10.86p 11.17p 830441
07/07/2014 11.53p 11.60p 11.48p 11.53p 263049
04/07/2014 11.82p 11.82p 11.53p 11.53p 87506
03/07/2014 11.56p 11.82p 11.56p 11.56p 174618
02/07/2014 11.48p 11.63p 11.48p 11.54p 153008
01/07/2014 11.52p 11.57p 11.43p 11.50p 10363
30/06/2014 11.67p 11.68p 11.42p 11.46p 20333
27/06/2014 11.48p 11.76p 11.48p 11.56p 178376
26/06/2014 11.48p 11.78p 11.45p 11.56p 85872
25/06/2014 11.81p 11.83p 11.62p 11.62p 103706
24/06/2014 12.10p 12.10p 11.60p 11.91p 50430
23/06/2014 12.10p 12.10p 11.68p 11.93p 850134
20/06/2014 12.23p 12.28p 11.97p 12.11p 1102392
19/06/2014 12.28p 12.52p 12.28p 12.28p 280713
18/06/2014 12.47p 12.47p 12.27p 12.27p 24508
17/06/2014 12.26p 12.52p 12.26p 12.26p 1067
16/06/2014 12.24p 12.50p 12.24p 12.24p 19690
13/06/2014 12.27p 12.52p 12.26p 12.27p 166968
12/06/2014 12.10p 12.46p 12.10p 12.26p 124122
11/06/2014 12.27p 12.64p 12.27p 12.27p 446484
10/06/2014 12.26p 12.51p 12.21p 12.26p 83593
09/06/2014 12.10p 12.50p 12.10p 12.21p 409051
06/06/2014 11.25p 12.37p 11.25p 12.15p 890754
05/06/2014 11.49p 11.94p 11.47p 11.70p 921572
04/06/2014 11.28p 11.44p 11.24p 11.28p 658184
03/06/2014 11.85p 11.85p 11.23p 11.25p 2772498
02/06/2014 11.82p 11.82p 11.64p 11.82p 239294
30/05/2014 11.77p 11.77p 11.56p 11.77p 359557
29/05/2014 11.85p 11.90p 11.65p 11.76p 67902
28/05/2014 11.98p 12.00p 11.85p 11.90p 312181
27/05/2014 11.52p 11.98p 11.52p 11.85p 156632
23/05/2014 11.32p 11.54p 11.32p 11.32p 55354
22/05/2014 11.24p 11.66p 11.24p 11.31p 326183
21/05/2014 11.14p 11.37p 11.14p 11.26p 718184
20/05/2014 11.10p 11.14p 10.96p 11.11p 98306
19/05/2014 11.06p 11.19p 10.75p 11.03p 850706
16/05/2014 11.18p 11.25p 10.95p 11.19p 1427840
15/05/2014 11.80p 11.82p 11.18p 11.19p 418434
14/05/2014 11.90p 11.90p 11.62p 11.82p 397057
13/05/2014 11.38p 11.99p 11.38p 11.91p 271587
12/05/2014 11.78p 11.78p 11.32p 11.51p 434879
09/05/2014 12.26p 12.26p 11.59p 11.83p 556785
08/05/2014 12.52p 12.52p 12.01p 12.25p 243239
07/05/2014 12.92p 12.92p 12.09p 12.40p 264427
06/05/2014 12.85p 12.89p 12.58p 12.89p 222643

*Close Price adjusted for both dividends and splits