Commerzbank AG (CZB) Share Price

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

Date Open High Low Close* Volume
02/10/2012 14.20p 14.61p 14.20p 14.30p 9524
01/10/2012 13.85p 14.31p 13.85p 14.30p 10504
28/09/2012 14.20p 14.25p 13.86p 13.90p 18704
27/09/2012 14.40p 14.44p 13.90p 13.90p 2348
26/09/2012 14.60p 14.62p 14.20p 14.30p 1243
25/09/2012 15.05p 15.08p 15.05p 15.05p 4618
24/09/2012 15.35p 15.36p 14.81p 15.05p 794
21/09/2012 15.65p 15.80p 15.30p 15.65p 13802
20/09/2012 15.95p 15.98p 15.52p 15.55p 2493
19/09/2012 16.10p 16.20p 15.82p 16.20p 7464
18/09/2012 16.30p 16.30p 15.86p 15.90p 22663
17/09/2012 15.70p 16.50p 15.70p 16.50p 3213
14/09/2012 16.10p 16.27p 15.89p 15.90p 47755
13/09/2012 15.80p 15.90p 15.40p 15.45p 9412
12/09/2012 15.05p 15.87p 15.00p 15.60p 137276
11/09/2012 14.45p 14.62p 14.11p 14.55p 23503
10/09/2012 13.95p 14.59p 13.95p 14.55p 182356
07/09/2012 13.15p 13.97p 13.15p 13.65p 154292
06/09/2012 12.45p 13.06p 12.40p 13.05p 22266
05/09/2012 12.40p 12.52p 12.20p 12.40p 17266
04/09/2012 12.45p 12.55p 12.40p 12.40p 6909
03/09/2012 12.55p 12.80p 12.50p 12.50p 50
31/08/2012 12.30p 12.61p 12.30p 12.60p 19307
30/08/2012 12.55p 12.92p 12.35p 12.35p 0
29/08/2012 12.65p 12.92p 12.55p 12.55p 0
28/08/2012 12.70p 12.92p 12.65p 12.65p 38
24/08/2012 12.60p 12.72p 12.54p 12.60p 22333
23/08/2012 12.85p 12.85p 12.65p 12.65p 200
22/08/2012 12.65p 12.72p 12.60p 12.65p 21890
21/08/2012 12.40p 12.91p 12.40p 12.90p 2395
20/08/2012 12.60p 12.60p 12.20p 12.30p 6026
17/08/2012 12.30p 12.65p 12.30p 12.55p 6018
16/08/2012 11.80p 12.20p 11.80p 12.20p 4250
15/08/2012 11.70p 11.93p 11.70p 11.85p 5337
14/08/2012 11.80p 11.86p 11.70p 11.80p 38072
13/08/2012 11.90p 12.05p 11.75p 11.85p 2100
10/08/2012 12.10p 12.17p 11.88p 11.90p 3148
09/08/2012 12.85p 12.85p 12.25p 12.30p 426961
08/08/2012 12.50p 12.81p 12.50p 12.80p 20290
07/08/2012 12.65p 12.78p 12.40p 12.65p 19702
06/08/2012 12.70p 12.73p 12.67p 12.70p 109023
03/08/2012 12.00p 12.70p 12.00p 12.70p 503
02/08/2012 12.85p 13.00p 12.00p 12.00p 32074
01/08/2012 12.65p 12.80p 12.65p 12.80p 25972
31/07/2012 12.65p 12.66p 12.60p 12.65p 18891
30/07/2012 12.40p 12.65p 12.30p 12.65p 9669
27/07/2012 12.20p 12.32p 11.86p 12.10p 151603
26/07/2012 11.40p 12.10p 11.12p 12.10p 34632
25/07/2012 11.25p 11.55p 11.25p 11.40p 22717
24/07/2012 11.35p 11.73p 11.35p 11.35p 238
23/07/2012 11.90p 11.90p 11.20p 11.25p 45538
20/07/2012 12.30p 12.30p 12.06p 12.30p 14008
19/07/2012 12.30p 12.40p 12.18p 12.40p 353
18/07/2012 12.20p 12.27p 12.10p 12.10p 17768
17/07/2012 12.35p 12.35p 12.07p 12.10p 36653
16/07/2012 12.40p 12.41p 12.30p 12.30p 0
13/07/2012 12.35p 12.41p 12.35p 12.40p 1930
12/07/2012 12.55p 12.55p 12.25p 12.30p 10969
11/07/2012 12.55p 12.60p 12.40p 12.60p 885
10/07/2012 12.60p 12.85p 12.54p 12.55p 13092
09/07/2012 12.55p 12.57p 12.50p 12.55p 603999
06/07/2012 12.85p 12.95p 12.49p 12.50p 66467
05/07/2012 13.35p 13.35p 12.75p 12.75p 9116
04/07/2012 13.70p 13.70p 13.22p 13.40p 10265
03/07/2012 13.70p 13.80p 13.58p 13.65p 5118
02/07/2012 13.35p 13.70p 13.35p 13.70p 45942
29/06/2012 12.85p 13.42p 12.85p 13.35p 16061
28/06/2012 12.85p 12.93p 12.50p 12.55p 51142
27/06/2012 13.45p 13.55p 13.45p 13.45p 601
26/06/2012 13.65p 13.65p 13.34p 13.35p 5900
25/06/2012 14.10p 14.10p 13.65p 13.85p 58168
22/06/2012 13.90p 14.31p 13.90p 14.00p 54780
21/06/2012 14.00p 14.67p 14.00p 14.10p 10922
20/06/2012 14.10p 14.16p 14.00p 14.00p 13371
19/06/2012 13.60p 14.10p 13.47p 14.10p 34088
18/06/2012 14.70p 14.70p 13.54p 13.55p 37196
15/06/2012 13.45p 14.20p 13.45p 14.10p 104571
14/06/2012 13.25p 13.44p 13.25p 13.35p 8921
13/06/2012 13.45p 13.45p 13.13p 13.35p 178
12/06/2012 13.50p 13.52p 13.47p 13.50p 28839
11/06/2012 14.55p 14.65p 13.65p 13.70p 398
08/06/2012 14.00p 14.03p 13.80p 14.00p 110425
07/06/2012 13.60p 14.60p 13.60p 14.30p 29926
06/06/2012 13.35p 13.45p 13.23p 13.35p 9116
01/06/2012 13.35p 13.36p 13.11p 13.15p 42898
31/05/2012 13.35p 13.35p 13.03p 13.25p 35681
30/05/2012 13.35p 13.58p 13.26p 13.35p 69597
29/05/2012 13.55p 13.55p 13.32p 13.55p 166500
28/05/2012 14.00p 14.00p 13.29p 13.30p 158415
25/05/2012 14.10p 14.28p 13.80p 13.80p 44629
24/05/2012 14.20p 14.29p 14.06p 14.10p 17746
23/05/2012 14.20p 14.32p 13.83p 14.20p 34502
22/05/2012 14.55p 14.55p 14.33p 14.50p 32093
21/05/2012 13.90p 14.44p 13.90p 14.40p 13261
18/05/2012 13.65p 14.40p 13.61p 13.90p 95139
17/05/2012 14.30p 14.30p 13.85p 14.00p 65137
16/05/2012 14.10p 14.57p 14.00p 14.20p 10797
15/05/2012 15.25p 15.25p 14.36p 14.40p 40509
14/05/2012 15.35p 15.35p 15.06p 15.15p 58666
11/05/2012 15.45p 15.72p 15.40p 15.55p 0
10/05/2012 15.65p 15.72p 15.65p 15.65p 78
09/05/2012 15.55p 15.65p 15.24p 15.55p 24274
08/05/2012 15.65p 15.65p 15.10p 15.35p 5780
04/05/2012 15.25p 15.60p 15.25p 15.60p 43933
03/05/2012 16.00p 16.00p 15.28p 15.35p 397451
02/05/2012 16.55p 16.55p 15.92p 16.00p 30832
01/05/2012 16.45p 16.45p 16.28p 16.40p 0
30/04/2012 16.45p 16.45p 16.28p 16.40p 91989
27/04/2012 15.65p 16.20p 15.65p 16.20p 7431
26/04/2012 16.20p 16.21p 15.72p 15.85p 6274
25/04/2012 15.60p 16.32p 15.57p 16.10p 58900
24/04/2012 15.60p 15.70p 15.03p 15.35p 98306
23/04/2012 16.10p 16.10p 15.30p 15.45p 49413
20/04/2012 16.10p 16.35p 16.10p 16.35p 22438
19/04/2012 16.50p 16.50p 16.20p 16.20p 20978
18/04/2012 16.85p 16.90p 16.40p 16.55p 2159
17/04/2012 15.90p 16.76p 15.90p 16.65p 63562
16/04/2012 16.30p 16.30p 15.84p 16.00p 11318
13/04/2012 17.05p 17.05p 16.43p 16.45p 32306
12/04/2012 17.45p 17.45p 16.50p 17.15p 127410
11/04/2012 16.65p 17.39p 16.65p 17.05p 23696
10/04/2012 17.15p 17.15p 16.47p 16.60p 47523
05/04/2012 18.00p 18.00p 17.50p 17.60p 6732
04/04/2012 18.35p 18.35p 17.78p 17.85p 50722
03/04/2012 19.05p 19.11p 18.47p 18.50p 63732
02/04/2012 19.15p 19.15p 18.65p 18.80p 18056
30/03/2012 18.90p 18.95p 18.90p 18.95p 12500
29/03/2012 19.05p 19.37p 18.50p 18.55p 66544
28/03/2012 19.45p 19.52p 19.08p 19.35p 14830
27/03/2012 19.65p 19.87p 19.27p 19.60p 18876
26/03/2012 19.60p 19.60p 19.35p 19.35p 13805
23/03/2012 18.90p 19.38p 18.90p 19.15p 86529
22/03/2012 19.45p 19.45p 18.52p 18.90p 60898
21/03/2012 19.65p 19.80p 18.92p 19.40p 82707
20/03/2012 19.85p 19.91p 19.45p 19.45p 102013
19/03/2012 19.55p 20.07p 19.10p 19.60p 75444
16/03/2012 19.25p 19.58p 19.18p 19.35p 13457
15/03/2012 19.45p 19.45p 19.29p 19.35p 19535
14/03/2012 19.15p 19.60p 19.15p 19.45p 86973
13/03/2012 18.35p 18.88p 18.35p 18.75p 108834
12/03/2012 18.35p 19.17p 17.90p 17.90p 26302
09/03/2012 19.45p 19.45p 18.40p 18.75p 123222
08/03/2012 18.95p 18.98p 18.85p 18.95p 42824
07/03/2012 17.65p 18.50p 17.63p 18.50p 98504
06/03/2012 18.80p 18.80p 17.72p 17.95p 15224
05/03/2012 19.65p 19.65p 18.87p 19.05p 15863
02/03/2012 19.65p 20.37p 19.65p 19.90p 35009
01/03/2012 18.65p 19.40p 18.58p 19.15p 51474
29/02/2012 18.80p 19.27p 18.70p 18.70p 33373
28/02/2012 18.95p 19.10p 18.56p 18.70p 41179
27/02/2012 18.55p 19.15p 18.30p 18.85p 101708
24/02/2012 19.82p 19.82p 19.41p 19.41p 17765
23/02/2012 19.55p 20.00p 19.30p 19.34p 48772
22/02/2012 21.32p 21.32p 20.70p 21.00p 9992
21/02/2012 21.57p 21.61p 21.22p 21.44p 31069
20/02/2012 21.67p 21.75p 21.02p 21.52p 27291
17/02/2012 20.74p 21.00p 20.45p 21.00p 2166
16/02/2012 20.13p 20.34p 20.06p 20.23p 31852
15/02/2012 20.85p 21.02p 20.65p 20.70p 13692
14/02/2012 21.09p 21.13p 20.68p 20.72p 10856
13/02/2012 21.14p 21.22p 20.83p 20.90p 13113
10/02/2012 20.98p 21.02p 20.52p 21.02p 2039
09/02/2012 21.30p 22.05p 21.30p 21.59p 136123
08/02/2012 21.55p 21.55p 20.50p 20.89p 5192
07/02/2012 18.70p 19.55p 18.70p 19.46p 14482
06/02/2012 18.67p 19.35p 18.45p 18.97p 40670
03/02/2012 19.05p 19.64p 19.01p 19.16p 99208
02/02/2012 19.00p 19.03p 18.90p 18.94p 6443
01/02/2012 18.66p 19.10p 18.38p 19.05p 13385
31/01/2012 18.29p 18.29p 18.24p 18.24p 8408
30/01/2012 18.50p 18.50p 17.89p 18.06p 18601
27/01/2012 18.58p 19.03p 18.32p 18.55p 3336
26/01/2012 18.63p 19.52p 18.63p 18.98p 1507
25/01/2012 19.63p 19.63p 18.35p 18.35p 1399
24/01/2012 18.31p 19.15p 18.13p 18.67p 153576
23/01/2012 17.40p 19.75p 17.40p 19.40p 137134
20/01/2012 17.20p 17.70p 16.70p 17.50p 3520
19/01/2012 15.38p 16.30p 15.38p 16.30p 6975
18/01/2012 14.32p 14.32p 14.11p 14.11p 6395
17/01/2012 14.77p 14.77p 14.15p 14.15p 16415
16/01/2012 14.29p 14.30p 14.26p 14.26p 1856
13/01/2012 14.33p 14.39p 13.77p 14.20p 54916
12/01/2012 13.42p 13.97p 13.42p 13.80p 5313
11/01/2012 12.56p 12.77p 12.39p 12.77p 7198
10/01/2012 12.68p 12.68p 12.68p 12.68p 1164
09/01/2012 12.17p 12.17p 12.13p 12.13p 1691
06/01/2012 12.47p 12.47p 12.23p 12.29p 70946
05/01/2012 12.39p 12.40p 12.21p 12.40p 564
04/01/2012 13.52p 13.47p 12.96p 13.47p 0
03/01/2012 13.52p 13.57p 13.35p 13.47p 10228
30/12/2011 12.63p 12.63p 12.63p 12.63p 334
29/12/2011 12.85p 12.85p 12.70p 12.85p 810
28/12/2011 12.73p 13.06p 12.66p 12.74p 16769
23/12/2011 13.20p 13.57p 13.20p 13.46p 0
22/12/2011 13.20p 13.57p 13.20p 13.46p 13262
21/12/2011 13.76p 13.76p 13.55p 13.61p 59926
20/12/2011 12.47p 13.28p 12.47p 13.28p 49381
19/12/2011 13.04p 13.00p 12.98p 13.00p 0
16/12/2011 13.04p 13.04p 13.00p 13.00p 4948
15/12/2011 12.86p 13.11p 12.86p 12.86p 20000

*Close Price adjusted for both dividends and splits