Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
02/05/2014 13.20p 13.20p 12.78p 13.03p 25552
01/05/2014 13.20p 13.20p 12.77p 13.00p 0
30/04/2014 13.14p 13.14p 12.77p 13.00p 189678
29/04/2014 12.63p 13.23p 12.63p 13.18p 290667
28/04/2014 12.80p 12.91p 12.66p 12.70p 765562
25/04/2014 13.11p 13.11p 12.60p 12.63p 727434
24/04/2014 13.37p 13.54p 12.89p 13.11p 238278
23/04/2014 12.73p 13.38p 12.73p 13.32p 246209
22/04/2014 12.93p 13.27p 12.93p 12.93p 129835
17/04/2014 12.79p 13.07p 12.79p 12.79p 362251
16/04/2014 12.70p 12.86p 12.65p 12.70p 258999
15/04/2014 12.89p 12.94p 12.47p 12.63p 522667
14/04/2014 13.39p 13.39p 12.70p 12.76p 384103
11/04/2014 13.41p 13.92p 13.09p 13.27p 497339
10/04/2014 14.07p 14.18p 13.60p 13.92p 194759
09/04/2014 13.95p 14.10p 13.82p 13.95p 48948
08/04/2014 14.07p 14.11p 13.57p 13.81p 75606
07/04/2014 14.07p 14.27p 14.07p 14.11p 67143
04/04/2014 14.11p 14.37p 14.07p 14.25p 504367
03/04/2014 14.07p 14.39p 14.02p 14.07p 255142
02/04/2014 13.60p 14.16p 13.60p 14.11p 52092
01/04/2014 13.35p 13.82p 13.30p 13.51p 255229
31/03/2014 13.24p 13.39p 13.18p 13.30p 15387
28/03/2014 13.02p 13.18p 13.02p 13.18p 93527
27/03/2014 13.01p 13.18p 12.92p 13.18p 118315
26/03/2014 13.35p 13.35p 12.96p 13.13p 88190
25/03/2014 13.35p 13.35p 12.80p 13.15p 127000
24/03/2014 13.36p 13.40p 12.91p 13.22p 14488
21/03/2014 13.19p 13.50p 13.19p 13.40p 557961
20/03/2014 12.79p 13.00p 12.79p 12.79p 137231
19/03/2014 12.81p 13.01p 12.50p 12.81p 300432
18/03/2014 11.94p 12.90p 11.78p 12.81p 794221
17/03/2014 12.14p 12.36p 11.97p 12.14p 397772
14/03/2014 12.49p 12.49p 11.90p 11.97p 814146
13/03/2014 12.49p 12.59p 12.25p 12.39p 599561
12/03/2014 12.49p 12.57p 12.19p 12.33p 215585
11/03/2014 12.85p 12.85p 12.49p 12.57p 206808
10/03/2014 12.85p 12.85p 12.48p 12.85p 527715
07/03/2014 13.10p 13.14p 12.75p 12.96p 443643
06/03/2014 13.06p 13.30p 13.06p 13.14p 123003
05/03/2014 12.94p 13.20p 12.94p 13.13p 326934
04/03/2014 12.52p 12.94p 12.45p 12.64p 329648
03/03/2014 13.14p 13.14p 12.34p 12.45p 534590
28/02/2014 13.14p 13.14p 13.07p 13.10p 23584
27/02/2014 13.08p 13.08p 12.90p 13.08p 11721
26/02/2014 13.13p 13.13p 13.00p 13.13p 60670
25/02/2014 13.09p 13.09p 12.72p 12.82p 77290
24/02/2014 12.72p 12.96p 12.72p 12.72p 657
21/02/2014 12.81p 12.95p 12.72p 12.81p 79100
20/02/2014 13.31p 13.31p 12.70p 12.72p 970233
19/02/2014 13.14p 13.19p 12.63p 13.07p 87686
18/02/2014 13.31p 13.31p 13.24p 13.31p 2620
17/02/2014 13.31p 13.31p 13.22p 13.31p 17203
14/02/2014 14.00p 14.00p 13.25p 13.35p 189863
13/02/2014 13.03p 13.92p 13.03p 13.77p 48469
12/02/2014 13.11p 13.42p 13.05p 13.24p 608925
11/02/2014 13.05p 13.12p 13.00p 13.05p 15456
10/02/2014 13.03p 13.03p 12.96p 13.03p 47885
07/02/2014 13.04p 13.13p 12.91p 13.04p 494222
06/02/2014 12.73p 13.03p 12.52p 12.99p 224354
05/02/2014 12.52p 12.68p 12.45p 12.52p 36707
04/02/2014 12.55p 12.55p 11.99p 12.45p 256446
03/02/2014 12.55p 12.68p 12.27p 12.52p 149142
31/01/2014 13.06p 13.08p 12.32p 12.58p 397046
30/01/2014 13.01p 13.14p 12.90p 13.08p 135361
29/01/2014 13.38p 13.45p 12.91p 13.14p 508704
28/01/2014 13.15p 13.15p 12.90p 13.03p 65023
27/01/2014 13.07p 13.07p 12.65p 12.94p 166657
24/01/2014 13.22p 13.30p 13.01p 13.12p 1151114
23/01/2014 13.22p 13.44p 12.94p 13.30p 512401
22/01/2014 13.19p 13.22p 12.89p 13.06p 60623
21/01/2014 13.22p 13.22p 12.99p 13.13p 27146
20/01/2014 13.83p 13.83p 12.80p 13.09p 285002
17/01/2014 13.83p 13.83p 13.52p 13.65p 495140
16/01/2014 13.83p 13.83p 13.49p 13.68p 97003
15/01/2014 13.14p 13.83p 13.14p 13.83p 303639
14/01/2014 13.14p 13.41p 13.11p 13.20p 596328
13/01/2014 13.14p 13.66p 13.14p 13.39p 37670
10/01/2014 13.14p 13.14p 12.85p 13.09p 91950
09/01/2014 12.60p 13.11p 12.60p 12.98p 581625
08/01/2014 12.23p 12.83p 12.10p 12.67p 93478
07/01/2014 11.44p 12.49p 11.44p 12.10p 78666
06/01/2014 11.38p 11.70p 11.29p 11.48p 23015
03/01/2014 11.43p 11.50p 11.14p 11.29p 261882
02/01/2014 11.44p 11.83p 11.44p 11.50p 236257
31/12/2013 11.44p 11.71p 11.44p 11.44p 400000
30/12/2013 11.70p 11.75p 11.56p 11.56p 305098
27/12/2013 11.44p 11.68p 11.44p 11.48p 1591173
24/12/2013 11.44p 11.44p 11.38p 11.40p 6600000
23/12/2013 11.40p 11.40p 11.38p 11.40p 3340180
20/12/2013 11.39p 11.42p 11.28p 11.39p 196588
19/12/2013 11.00p 11.42p 11.00p 11.42p 232268
18/12/2013 11.00p 11.24p 11.00p 11.09p 205624
17/12/2013 11.08p 11.25p 11.02p 11.02p 140401
16/12/2013 10.85p 11.14p 10.82p 11.02p 286654
13/12/2013 11.00p 11.00p 10.65p 10.82p 188379
12/12/2013 11.00p 11.00p 10.66p 10.88p 155430
11/12/2013 11.00p 11.07p 10.97p 11.00p 521490
10/12/2013 10.61p 11.18p 10.52p 11.00p 672247
09/12/2013 10.50p 10.70p 10.45p 10.52p 173329
06/12/2013 10.50p 10.50p 10.31p 10.45p 338915
05/12/2013 10.48p 10.55p 10.30p 10.39p 359385
04/12/2013 10.50p 10.56p 10.32p 10.50p 390025
03/12/2013 11.05p 11.05p 10.42p 10.56p 548818
02/12/2013 10.98p 11.04p 10.72p 10.90p 22574
29/11/2013 10.44p 10.99p 10.44p 10.72p 61062
28/11/2013 10.44p 10.88p 10.44p 10.56p 49488
27/11/2013 10.44p 10.61p 10.41p 10.48p 149472
26/11/2013 10.41p 10.52p 10.41p 10.41p 100799
25/11/2013 10.17p 10.44p 10.15p 10.42p 65313
22/11/2013 10.00p 10.35p 10.00p 10.15p 865621
21/11/2013 10.00p 10.34p 9.99p 10.14p 489047
20/11/2013 9.99p 9.99p 9.90p 9.99p 411613
19/11/2013 10.04p 10.09p 9.98p 10.04p 4370
18/11/2013 10.00p 10.20p 9.99p 10.10p 404455
15/11/2013 9.99p 10.01p 9.94p 9.99p 337215
14/11/2013 10.21p 10.30p 9.96p 10.01p 161611
13/11/2013 10.48p 10.48p 9.93p 10.03p 74911
12/11/2013 10.43p 10.43p 10.25p 10.43p 182756
11/11/2013 10.45p 10.47p 10.38p 10.47p 536266
08/11/2013 10.48p 10.48p 10.34p 10.45p 299745
07/11/2013 9.84p 10.48p 9.84p 10.33p 539863
06/11/2013 9.35p 9.43p 9.32p 9.43p 25240
05/11/2013 9.49p 9.49p 9.25p 9.39p 70057
04/11/2013 9.52p 9.56p 9.40p 9.44p 28752
01/11/2013 9.52p 9.53p 9.43p 9.50p 71309
31/10/2013 9.52p 9.54p 9.44p 9.53p 88115
30/10/2013 9.57p 9.70p 9.57p 9.57p 21983
29/10/2013 9.52p 9.59p 9.37p 9.50p 136460
28/10/2013 9.59p 9.59p 9.38p 9.40p 19149
25/10/2013 9.59p 9.59p 9.53p 9.59p 129767
24/10/2013 9.52p 9.69p 9.51p 9.56p 242491
23/10/2013 9.68p 9.68p 9.49p 9.51p 48350
22/10/2013 9.65p 9.81p 9.65p 9.65p 326747
21/10/2013 9.52p 9.93p 9.52p 9.68p 24927
18/10/2013 9.65p 9.89p 9.61p 9.65p 209993
17/10/2013 9.52p 9.73p 9.52p 9.61p 25960
16/10/2013 9.27p 9.76p 9.27p 9.56p 262119
15/10/2013 9.20p 9.45p 9.20p 9.29p 274008
14/10/2013 9.12p 9.20p 9.12p 9.14p 44152
11/10/2013 9.12p 9.46p 9.12p 9.18p 100060
10/10/2013 9.12p 9.37p 9.12p 9.19p 146664
09/10/2013 9.12p 9.12p 8.82p 8.94p 52220
08/10/2013 8.97p 8.97p 8.75p 8.97p 273233
07/10/2013 9.12p 9.12p 8.92p 8.98p 475274
04/10/2013 8.79p 9.13p 8.75p 9.13p 29296
03/10/2013 8.74p 8.94p 8.72p 8.75p 181932
02/10/2013 8.74p 8.83p 8.69p 8.83p 641
01/10/2013 8.74p 8.77p 8.69p 8.72p 228158
30/09/2013 8.74p 8.74p 8.42p 8.61p 205064
27/09/2013 8.74p 9.64p 8.67p 8.69p 8290
26/09/2013 8.74p 9.64p 8.67p 8.76p 1024
25/09/2013 9.45p 9.64p 8.73p 8.74p 3735
24/09/2013 9.53p 9.64p 9.48p 9.48p 14025
23/09/2013 9.64p 9.64p 9.53p 9.57p 88577
20/09/2013 9.64p 9.64p 9.48p 9.60p 127441
19/09/2013 9.61p 9.67p 9.61p 9.62p 44734
18/09/2013 9.39p 9.44p 9.34p 9.39p 44384
17/09/2013 9.32p 9.75p 9.32p 9.34p 768
16/09/2013 9.32p 9.75p 9.32p 9.44p 46903
13/09/2013 9.47p 9.52p 9.36p 9.39p 288885
12/09/2013 9.40p 9.50p 9.32p 9.36p 201768
11/09/2013 8.97p 9.46p 8.94p 9.32p 62692
10/09/2013 8.90p 9.02p 8.82p 8.94p 44397
09/09/2013 8.64p 8.84p 8.64p 8.82p 38090
06/09/2013 8.85p 8.85p 8.57p 8.60p 72061
05/09/2013 8.74p 8.74p 8.62p 8.73p 73007
04/09/2013 8.80p 8.87p 8.79p 8.85p 13210
03/09/2013 8.85p 8.87p 8.85p 8.87p 47464
02/09/2013 8.88p 8.98p 8.85p 8.88p 28562
30/08/2013 8.80p 8.85p 8.80p 8.85p 54210
29/08/2013 8.86p 8.86p 8.43p 8.85p 51000
28/08/2013 8.43p 8.61p 8.43p 8.55p 17358
27/08/2013 8.84p 8.84p 8.44p 8.44p 166558
23/08/2013 8.30p 8.84p 8.30p 8.84p 129514
22/08/2013 8.02p 8.38p 7.89p 8.38p 90347
21/08/2013 7.89p 8.14p 7.89p 7.96p 67926
20/08/2013 8.14p 8.14p 7.86p 7.86p 240236
19/08/2013 8.08p 8.27p 7.96p 8.27p 1895
16/08/2013 7.96p 8.08p 7.96p 8.04p 2621
15/08/2013 7.95p 8.04p 7.95p 7.97p 316811
14/08/2013 7.95p 8.11p 7.95p 7.95p 6460
13/08/2013 8.11p 8.11p 7.99p 8.01p 66427
12/08/2013 7.91p 7.99p 7.64p 7.99p 12510
09/08/2013 7.64p 7.95p 7.64p 7.95p 74198
08/08/2013 6.71p 7.64p 6.47p 7.64p 82682
07/08/2013 6.47p 6.70p 6.47p 6.66p 4420
06/08/2013 6.71p 6.85p 6.61p 6.61p 32654
05/08/2013 6.75p 6.76p 6.43p 6.68p 9178
02/08/2013 6.76p 6.76p 6.43p 6.76p 99206
01/08/2013 6.43p 6.73p 6.43p 6.73p 3344
31/07/2013 6.58p 6.58p 6.43p 6.43p 198148
30/07/2013 6.72p 6.76p 6.56p 6.64p 6211
29/07/2013 6.56p 6.76p 6.56p 6.64p 191
26/07/2013 6.76p 6.76p 6.64p 6.70p 67594
25/07/2013 6.72p 6.75p 6.72p 6.74p 173065
24/07/2013 6.53p 6.83p 6.50p 6.75p 86901
23/07/2013 6.50p 6.56p 6.49p 6.50p 6665
22/07/2013 6.49p 6.56p 6.49p 6.49p 47555
19/07/2013 6.45p 6.62p 6.45p 6.49p 262207

*Close Price adjusted for both dividends and splits