Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
18/07/2013 6.34p 6.46p 6.34p 6.45p 54554
17/07/2013 6.45p 6.45p 6.00p 6.40p 78016
16/07/2013 6.00p 6.45p 6.00p 6.45p 195143
15/07/2013 6.00p 6.23p 6.00p 6.13p 81303
12/07/2013 6.14p 6.30p 6.00p 6.01p 63075
11/07/2013 6.00p 6.08p 6.00p 6.04p 106024
10/07/2013 6.03p 6.03p 5.82p 6.01p 0
09/07/2013 5.94p 6.01p 5.82p 6.01p 14838
08/07/2013 5.98p 5.99p 5.82p 5.91p 449149
05/07/2013 6.09p 6.31p 5.99p 5.99p 83398
04/07/2013 5.92p 6.23p 5.92p 6.14p 61480
03/07/2013 6.37p 6.37p 5.85p 5.92p 239300
02/07/2013 6.66p 6.66p 6.17p 6.28p 20101
01/07/2013 6.66p 6.80p 6.55p 6.55p 12435
28/06/2013 6.65p 6.80p 6.65p 6.72p 144129
27/06/2013 6.97p 6.97p 6.58p 6.66p 151149
26/06/2013 7.21p 7.21p 6.75p 6.97p 503006
25/06/2013 7.28p 7.28p 7.04p 7.21p 179859
24/06/2013 7.36p 7.36p 7.13p 7.24p 67139
21/06/2013 7.36p 7.49p 7.26p 7.34p 250803
20/06/2013 7.43p 7.46p 7.39p 7.39p 129353
19/06/2013 7.55p 7.59p 7.44p 7.45p 37224
18/06/2013 7.36p 7.53p 7.36p 7.44p 121320
17/06/2013 7.43p 7.48p 7.38p 7.43p 207450
14/06/2013 7.45p 7.50p 7.36p 7.45p 2630
13/06/2013 7.34p 7.58p 7.32p 7.36p 63536
12/06/2013 7.49p 7.58p 7.46p 7.58p 375040
11/06/2013 7.61p 7.70p 7.40p 7.57p 217607
10/06/2013 7.70p 7.73p 7.64p 7.70p 102084
07/06/2013 7.57p 7.66p 7.57p 7.63p 38386
06/06/2013 7.70p 7.74p 7.53p 7.61p 56748
05/06/2013 7.74p 7.82p 7.65p 7.74p 161597
04/06/2013 7.82p 8.03p 7.66p 7.82p 0
03/06/2013 7.90p 8.03p 7.75p 7.82p 38376
31/05/2013 8.03p 8.08p 7.97p 8.03p 42189
30/05/2013 7.98p 8.11p 7.98p 8.11p 21434
29/05/2013 7.95p 8.09p 7.86p 7.95p 806860
28/05/2013 7.90p 8.27p 7.63p 8.09p 223273
24/05/2013 7.94p 7.94p 7.48p 7.63p 537024
23/05/2013 8.40p 8.40p 7.86p 7.98p 1214771
22/05/2013 8.14p 8.43p 8.05p 8.43p 267200
21/05/2013 8.49p 8.49p 8.06p 8.06p 39770
20/05/2013 7.76p 8.53p 7.76p 8.49p 144415
17/05/2013 7.76p 7.80p 7.62p 7.76p 7732
16/05/2013 7.75p 7.93p 7.33p 7.66p 122713
15/05/2013 9.96p 9.96p 7.64p 7.75p 1826589
14/05/2013 9.91p 9.97p 9.31p 9.71p 157430
13/05/2013 10.70p 10.70p 9.89p 9.97p 17727
10/05/2013 10.70p 10.70p 10.38p 10.60p 2028
09/05/2013 10.70p 10.70p 10.50p 10.66p 9874
08/05/2013 11.22p 11.22p 10.40p 10.65p 18783
07/05/2013 10.87p 11.15p 10.87p 11.15p 68464
03/05/2013 10.65p 10.85p 10.56p 10.75p 503620
02/05/2013 10.10p 10.63p 10.10p 10.59p 36354
01/05/2013 10.10p 10.32p 9.90p 10.20p 0
30/04/2013 10.10p 10.32p 9.90p 10.20p 368275
29/04/2013 10.15p 10.19p 9.90p 9.90p 250
26/04/2013 10.10p 10.31p 10.10p 10.19p 33867
25/04/2013 10.10p 10.37p 10.10p 10.28p 12100
24/04/2013 1.05p 10.23p 10.50p 10.23p 1310
23/04/2013 10.85p 10.90p 10.53p 10.80p 65277
22/04/2013 11.60p 11.60p 10.85p 10.90p 5368
19/04/2013 11.43p 11.68p 11.38p 11.40p 1700
18/04/2013 11.76p 11.76p 11.55p 11.55p 2140
17/04/2013 11.80p 11.80p 11.53p 11.60p 83760
16/04/2013 11.50p 11.73p 11.50p 11.70p 33611
15/04/2013 11.65p 11.65p 11.40p 11.50p 151088
12/04/2013 11.95p 11.95p 11.60p 11.60p 25020
11/04/2013 12.05p 12.07p 11.86p 12.05p 22256
10/04/2013 11.55p 12.05p 11.55p 12.05p 7476
09/04/2013 11.36p 11.56p 11.36p 11.55p 46185
08/04/2013 11.52p 11.52p 11.30p 11.30p 9511
05/04/2013 11.58p 11.78p 11.22p 11.35p 0
04/04/2013 11.55p 11.65p 11.45p 11.45p 67869
03/04/2013 11.55p 11.58p 11.37p 11.40p 3760
02/04/2013 11.43p 11.59p 11.43p 11.55p 4896
28/03/2013 11.35p 11.45p 11.17p 11.45p 6433
27/03/2013 11.60p 11.60p 11.33p 11.35p 1750
26/03/2013 11.65p 11.73p 11.50p 11.55p 25099
25/03/2013 12.00p 12.12p 11.58p 11.65p 10603
22/03/2013 12.15p 12.15p 11.70p 11.80p 8940
21/03/2013 12.15p 12.32p 11.93p 12.05p 7164
20/03/2013 12.05p 12.13p 12.05p 12.10p 905
19/03/2013 11.83p 12.22p 11.81p 11.95p 6475
18/03/2013 12.03p 12.05p 11.85p 12.05p 3753
15/03/2013 12.05p 12.06p 11.70p 12.05p 43188
14/03/2013 12.85p 12.85p 11.80p 11.95p 219822
13/03/2013 13.90p 14.05p 12.30p 12.65p 229038
12/03/2013 14.55p 14.92p 13.75p 14.05p 439514
11/03/2013 14.55p 14.55p 14.37p 14.45p 48315
08/03/2013 14.15p 14.55p 14.15p 14.55p 27499
07/03/2013 14.35p 14.35p 14.18p 14.25p 35
06/03/2013 14.15p 14.35p 14.15p 14.35p 576
05/03/2013 14.15p 14.15p 14.08p 14.15p 27224
04/03/2013 13.95p 14.08p 13.92p 14.05p 7644
01/03/2013 14.05p 14.10p 13.90p 14.05p 1103
28/02/2013 14.35p 14.35p 14.13p 14.15p 20389
27/02/2013 14.20p 14.20p 13.90p 14.15p 28214
26/02/2013 14.22p 14.45p 13.90p 14.05p 2638
25/02/2013 14.15p 14.45p 14.15p 14.45p 100
22/02/2013 14.45p 14.45p 14.00p 14.15p 2522
21/02/2013 14.60p 14.65p 14.21p 14.35p 6468
20/02/2013 15.05p 15.10p 14.65p 14.65p 3820
19/02/2013 15.10p 15.28p 15.08p 15.10p 154
18/02/2013 14.80p 15.25p 14.80p 15.25p 625
15/02/2013 14.75p 15.23p 14.75p 15.00p 127142
14/02/2013 14.95p 15.00p 14.64p 14.75p 26568
13/02/2013 15.10p 15.10p 15.00p 15.00p 1250
12/02/2013 15.10p 15.36p 14.81p 15.05p 39
11/02/2013 14.90p 15.15p 14.88p 15.15p 10714
08/02/2013 14.90p 14.97p 14.70p 14.95p 10179
07/02/2013 15.20p 15.20p 14.59p 14.65p 7409
06/02/2013 15.20p 15.20p 14.65p 14.85p 86761
05/02/2013 15.20p 15.48p 14.77p 15.15p 16066
04/02/2013 16.21p 16.21p 15.15p 15.15p 40440
01/02/2013 15.91p 16.25p 15.91p 16.15p 15725
31/01/2013 16.30p 16.30p 16.14p 16.25p 34732
30/01/2013 16.73p 16.73p 16.30p 16.30p 12013
29/01/2013 16.65p 16.75p 16.44p 16.55p 15797
28/01/2013 16.55p 16.70p 16.55p 16.65p 23659
25/01/2013 16.55p 16.75p 16.55p 16.55p 17860
24/01/2013 16.40p 16.55p 16.00p 16.55p 63974
23/01/2013 16.40p 16.40p 16.21p 16.35p 19876
22/01/2013 16.90p 17.00p 16.15p 16.60p 100
21/01/2013 16.40p 17.02p 16.40p 17.00p 875
18/01/2013 16.80p 16.92p 16.55p 16.90p 1218
17/01/2013 16.55p 16.73p 16.55p 16.55p 11157
16/01/2013 16.40p 16.65p 16.40p 16.65p 26414
15/01/2013 16.40p 16.70p 16.23p 16.70p 51247
14/01/2013 16.60p 16.79p 16.48p 16.55p 100832
11/01/2013 17.25p 17.33p 16.35p 16.35p 53748
10/01/2013 16.40p 17.15p 16.40p 16.95p 4469
09/01/2013 16.05p 16.50p 16.05p 16.45p 122501
08/01/2013 16.05p 16.20p 15.73p 16.00p 76683
07/01/2013 15.05p 15.96p 15.05p 15.75p 8635
04/01/2013 14.75p 15.15p 14.75p 15.15p 45157
03/01/2013 15.05p 15.05p 14.75p 14.85p 14595
02/01/2013 14.40p 15.08p 14.40p 14.95p 24600
31/12/2012 14.40p 14.40p 14.34p 14.40p 3357
28/12/2012 14.40p 14.40p 14.34p 14.40p 5061
27/12/2012 14.40p 14.59p 14.25p 14.55p 14113
24/12/2012 14.40p 14.85p 14.32p 14.40p 0
21/12/2012 14.85p 14.85p 14.32p 14.35p 326945
20/12/2012 14.73p 14.95p 14.73p 14.95p 500
19/12/2012 14.73p 15.31p 14.73p 15.05p 20376
18/12/2012 14.10p 14.99p 14.10p 14.95p 97988
17/12/2012 14.10p 14.46p 14.10p 14.35p 56834
14/12/2012 14.10p 14.29p 14.10p 14.25p 16605
13/12/2012 13.91p 14.26p 13.90p 14.25p 8453
12/12/2012 13.85p 14.28p 13.85p 14.25p 1067
11/12/2012 13.91p 13.95p 13.50p 13.85p 254
10/12/2012 13.91p 13.91p 13.65p 13.75p 48989
07/12/2012 14.15p 14.15p 13.94p 13.95p 5035
06/12/2012 14.15p 14.40p 13.90p 14.15p 5985
05/12/2012 13.68p 14.40p 13.68p 14.05p 2931
04/12/2012 13.65p 13.90p 13.60p 13.90p 46466
03/12/2012 13.68p 14.00p 13.65p 13.65p 80210
30/11/2012 13.68p 14.13p 13.68p 13.85p 1194
29/11/2012 13.75p 13.98p 13.75p 13.85p 10
28/11/2012 13.55p 13.55p 13.40p 13.55p 162
27/11/2012 13.65p 14.00p 13.65p 13.70p 3341
26/11/2012 13.35p 13.65p 13.35p 13.45p 11351
23/11/2012 13.75p 13.75p 13.39p 13.55p 6276
22/11/2012 12.83p 13.75p 12.83p 13.75p 3151
21/11/2012 12.80p 12.98p 12.80p 12.95p 47570
20/11/2012 12.95p 13.02p 12.71p 12.85p 20987
19/11/2012 12.83p 13.10p 12.83p 13.10p 45784
16/11/2012 13.45p 13.45p 12.42p 12.55p 50996
15/11/2012 13.45p 13.45p 12.88p 13.05p 86914
14/11/2012 13.55p 13.55p 12.98p 13.20p 2647
13/11/2012 13.35p 13.83p 13.35p 13.65p 300
12/11/2012 13.25p 13.67p 13.25p 13.45p 23578
09/11/2012 14.15p 14.15p 13.25p 13.25p 66679
08/11/2012 15.45p 15.45p 14.15p 14.15p 49914
07/11/2012 14.95p 15.76p 14.95p 15.10p 26037
06/11/2012 14.95p 15.55p 14.95p 15.55p 48285
05/11/2012 15.05p 15.15p 15.03p 15.15p 6145
02/11/2012 15.25p 15.30p 15.15p 15.15p 33832
01/11/2012 14.80p 15.15p 14.80p 15.15p 8430
31/10/2012 14.70p 15.27p 14.70p 14.85p 6
30/10/2012 14.70p 14.95p 14.70p 14.95p 100000
29/10/2012 14.75p 14.75p 14.55p 14.65p 3226
26/10/2012 15.05p 15.05p 14.78p 14.85p 5550
25/10/2012 14.75p 15.01p 14.75p 14.95p 1960
24/10/2012 15.35p 15.35p 14.97p 15.15p 4448
23/10/2012 15.75p 15.75p 15.17p 15.25p 471778
22/10/2012 15.75p 15.75p 15.59p 15.60p 2035
19/10/2012 16.00p 16.00p 15.13p 15.15p 381516
18/10/2012 15.80p 16.33p 15.65p 16.05p 6767
17/10/2012 15.50p 15.81p 15.50p 15.75p 85698
16/10/2012 14.85p 15.56p 14.85p 15.55p 11161
15/10/2012 14.75p 14.99p 14.75p 14.95p 181352
12/10/2012 14.50p 14.80p 14.50p 14.75p 8510
11/10/2012 14.05p 14.56p 14.05p 14.45p 3600
10/10/2012 14.50p 14.50p 14.13p 14.15p 904
09/10/2012 14.15p 14.17p 14.05p 14.05p 10640
08/10/2012 14.50p 14.50p 14.09p 14.15p 5374
05/10/2012 14.50p 14.50p 14.35p 14.50p 22
04/10/2012 14.40p 14.44p 14.37p 14.40p 1855
03/10/2012 14.30p 14.40p 14.30p 14.40p 1430

*Close Price adjusted for both dividends and splits