Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,306.28 +9.39 (+0.28%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,391.11 +183.98 (+1.01%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,731.92 +2,235.55 (+3.89%) CMC Crypto 200
1,283.95 +13.21 (+1.04%)
Commerzbank AG (0RLW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.72 | 14.01 | 13.65 | 13.97 | 13.97 | 183,222 |
| 02 May 2024 | 0.35 Dividend | |||||
| 01 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.61 | 58,709 |
| 30 Apr 2024 | 13.82 | 14.31 | 13.59 | 14.05 | 13.70 | 375,375 |
| 29 Apr 2024 | 14.20 | 14.32 | 13.73 | 13.95 | 13.60 | 445,713 |
| 26 Apr 2024 | 14.13 | 14.31 | 13.97 | 14.17 | 13.81 | 3,076,194 |
| 25 Apr 2024 | 13.96 | 14.28 | 13.77 | 14.06 | 13.70 | 8,098,618 |
| 24 Apr 2024 | 13.92 | 14.03 | 13.81 | 13.84 | 13.49 | 1,972,121 |
| 23 Apr 2024 | 13.60 | 13.92 | 13.42 | 13.78 | 13.44 | 640,442 |
| 22 Apr 2024 | 13.48 | 13.59 | 13.29 | 13.48 | 13.15 | 7,907,500 |
| 19 Apr 2024 | 13.24 | 13.45 | 13.16 | 13.35 | 13.01 | 778,248 |
| 18 Apr 2024 | 13.14 | 13.37 | 12.96 | 13.36 | 13.03 | 8,782,654 |
| 17 Apr 2024 | 12.85 | 13.12 | 12.67 | 12.99 | 12.67 | 859,805 |
| 16 Apr 2024 | 12.66 | 12.94 | 12.65 | 12.76 | 12.44 | 535,826 |
| 15 Apr 2024 | 13.00 | 13.13 | 12.85 | 12.90 | 12.58 | 1,355,491 |
| 12 Apr 2024 | 13.05 | 13.18 | 12.93 | 12.95 | 12.63 | 1,976,679 |
| 11 Apr 2024 | 13.53 | 13.61 | 12.97 | 13.06 | 12.73 | 1,724,006 |
| 10 Apr 2024 | 13.38 | 13.62 | 13.23 | 13.54 | 13.20 | 1,407,565 |
| 09 Apr 2024 | 13.44 | 13.57 | 13.15 | 13.37 | 13.04 | 9,599,629 |
| 08 Apr 2024 | 13.30 | 13.49 | 13.22 | 13.45 | 13.11 | 757,233 |
| 05 Apr 2024 | 13.21 | 13.49 | 12.97 | 13.28 | 12.94 | 1,701,613 |
| 04 Apr 2024 | 13.35 | 13.51 | 13.20 | 13.41 | 13.08 | 1,243,197 |
| 03 Apr 2024 | 12.75 | 13.43 | 12.61 | 13.10 | 12.77 | 1,383,492 |
| 02 Apr 2024 | 12.70 | 13.08 | 12.63 | 12.75 | 12.43 | 1,763,055 |
| 28 Mar 2024 | 12.75 | 12.85 | 12.65 | 12.73 | 12.41 | 1,572,225 |
| 27 Mar 2024 | 12.66 | 12.85 | 12.56 | 12.75 | 12.43 | 1,287,683 |
| 26 Mar 2024 | 12.60 | 12.71 | 12.51 | 12.65 | 12.34 | 1,752,126 |
| 25 Mar 2024 | 12.51 | 12.65 | 12.44 | 12.59 | 12.28 | 4,570,535 |
| 22 Mar 2024 | 12.44 | 12.64 | 12.43 | 12.58 | 12.26 | 3,351,830 |
| 21 Mar 2024 | 12.33 | 12.64 | 12.05 | 12.46 | 12.15 | 2,556,566 |
| 20 Mar 2024 | 12.33 | 12.35 | 12.15 | 12.25 | 11.94 | 858,960 |
| 19 Mar 2024 | 11.90 | 12.40 | 11.81 | 12.27 | 11.96 | 1,889,323 |
| 18 Mar 2024 | 11.90 | 12.00 | 11.84 | 11.91 | 11.61 | 4,311,889 |
| 15 Mar 2024 | 11.78 | 12.05 | 11.66 | 11.94 | 11.64 | 299,691 |
| 14 Mar 2024 | 11.65 | 11.94 | 11.55 | 11.86 | 11.56 | 2,987,911 |
| 13 Mar 2024 | 11.51 | 11.81 | 11.43 | 11.62 | 11.33 | 1,434,328 |
| 12 Mar 2024 | 11.23 | 11.60 | 11.15 | 11.48 | 11.19 | 1,476,412 |
| 11 Mar 2024 | 11.08 | 11.22 | 11.02 | 11.21 | 10.93 | 8,393,317 |
| 08 Mar 2024 | 11.08 | 11.24 | 11.05 | 11.14 | 10.86 | 2,032,484 |
| 07 Mar 2024 | 10.73 | 11.09 | 10.64 | 10.82 | 10.55 | 1,250,667 |
| 06 Mar 2024 | 10.91 | 10.97 | 10.68 | 10.75 | 10.48 | 755,151 |
| 05 Mar 2024 | 10.66 | 10.90 | 10.60 | 10.75 | 10.48 | 2,724,512 |
| 04 Mar 2024 | 10.81 | 10.81 | 10.68 | 10.70 | 10.43 | 5,893,475 |
| 01 Mar 2024 | 10.73 | 10.87 | 10.63 | 10.84 | 10.57 | 2,460,115 |
| 29 Feb 2024 | 10.88 | 10.96 | 10.69 | 10.70 | 10.43 | 5,448,826 |
| 28 Feb 2024 | 10.87 | 10.94 | 10.80 | 10.86 | 10.59 | 2,065,085 |
| 27 Feb 2024 | 10.74 | 10.87 | 10.68 | 10.84 | 10.57 | 6,874,438 |
| 26 Feb 2024 | 10.72 | 10.81 | 10.57 | 10.72 | 10.45 | 3,236,889 |
| 23 Feb 2024 | 10.72 | 10.80 | 10.64 | 10.72 | 10.45 | 1,117,496 |
| 22 Feb 2024 | 10.65 | 10.84 | 10.51 | 10.69 | 10.42 | 1,167,855 |
| 21 Feb 2024 | 10.60 | 10.72 | 10.54 | 10.64 | 10.37 | 1,837,571 |
| 20 Feb 2024 | 10.70 | 10.86 | 10.57 | 10.63 | 10.37 | 1,580,267 |
| 19 Feb 2024 | 10.77 | 10.89 | 10.53 | 10.66 | 10.39 | 1,186,051 |
| 16 Feb 2024 | 11.13 | 11.18 | 10.75 | 10.85 | 10.58 | 3,419,103 |
| 15 Feb 2024 | 10.81 | 11.07 | 10.41 | 10.94 | 10.66 | 2,289,740 |
| 14 Feb 2024 | 10.49 | 10.61 | 10.42 | 10.50 | 10.24 | 5,677,047 |
| 13 Feb 2024 | 10.65 | 10.72 | 10.44 | 10.44 | 10.18 | 1,367,759 |
| 12 Feb 2024 | 10.42 | 10.63 | 10.33 | 10.58 | 10.31 | 3,675,514 |
| 09 Feb 2024 | 10.28 | 10.49 | 10.20 | 10.40 | 10.14 | 1,371,704 |
| 08 Feb 2024 | 10.36 | 10.44 | 10.15 | 10.18 | 9.93 | 5,438,336 |
| 07 Feb 2024 | 10.82 | 10.87 | 10.30 | 10.37 | 10.11 | 934,156 |
| 06 Feb 2024 | 10.77 | 11.09 | 10.65 | 10.98 | 10.71 | 1,157,664 |
| 05 Feb 2024 | 10.79 | 10.93 | 10.63 | 10.81 | 10.54 | 3,306,506 |
| 02 Feb 2024 | 10.65 | 10.80 | 10.50 | 10.60 | 10.34 | 594,784 |
| 01 Feb 2024 | 10.61 | 10.76 | 10.53 | 10.62 | 10.35 | 876,703 |
| 31 Jan 2024 | 10.73 | 10.90 | 10.63 | 10.81 | 10.54 | 969,806 |
| 30 Jan 2024 | 10.59 | 10.72 | 10.56 | 10.68 | 10.41 | 6,023,724 |
| 29 Jan 2024 | 10.69 | 10.76 | 10.56 | 10.58 | 10.31 | 2,636,562 |
| 26 Jan 2024 | 10.53 | 10.74 | 10.45 | 10.56 | 10.30 | 1,101,528 |
| 25 Jan 2024 | 10.80 | 10.89 | 10.53 | 10.58 | 10.31 | 4,172,531 |
| 24 Jan 2024 | 10.69 | 10.80 | 10.54 | 10.75 | 10.48 | 2,531,474 |
| 23 Jan 2024 | 10.72 | 10.78 | 10.58 | 10.61 | 10.34 | 8,766,991 |
| 22 Jan 2024 | 10.92 | 11.14 | 10.53 | 10.73 | 10.46 | 5,337,789 |
| 19 Jan 2024 | 11.27 | 11.34 | 11.05 | 11.10 | 10.82 | 2,600,159 |
| 18 Jan 2024 | 11.08 | 11.41 | 11.04 | 11.29 | 11.01 | 1,990,449 |
| 17 Jan 2024 | 10.78 | 11.01 | 10.64 | 11.00 | 10.73 | 2,236,639 |
| 16 Jan 2024 | 11.29 | 11.51 | 10.74 | 10.93 | 10.66 | 5,280,952 |
| 15 Jan 2024 | 11.57 | 11.67 | 11.28 | 11.44 | 11.16 | 1,285,760 |
| 12 Jan 2024 | 11.44 | 11.59 | 11.27 | 11.39 | 11.10 | 861,560 |
| 11 Jan 2024 | 11.58 | 11.60 | 11.32 | 11.49 | 11.20 | 6,402,209 |
| 10 Jan 2024 | 11.64 | 11.81 | 11.45 | 11.58 | 11.29 | 1,395,577 |
| 09 Jan 2024 | 11.88 | 11.95 | 11.58 | 11.72 | 11.43 | 4,522,624 |
| 08 Jan 2024 | 11.77 | 11.94 | 11.73 | 11.84 | 11.54 | 9,194,490 |
| 05 Jan 2024 | 11.40 | 11.89 | 11.38 | 11.73 | 11.44 | 2,066,343 |
| 04 Jan 2024 | 11.01 | 11.48 | 10.94 | 11.09 | 10.81 | 10,522,490 |
| 03 Jan 2024 | 10.99 | 11.13 | 10.91 | 11.01 | 10.74 | 5,165,830 |
| 02 Jan 2024 | 10.76 | 11.09 | 10.75 | 10.92 | 10.65 | 1,439,096 |
| 29 Dec 2023 | 10.71 | 10.77 | 10.63 | 10.71 | 10.45 | 149,276 |
| 28 Dec 2023 | 10.78 | 10.79 | 10.64 | 10.71 | 10.44 | 344,920 |
| 27 Dec 2023 | 10.82 | 10.89 | 10.70 | 10.77 | 10.50 | 515,719 |
| 22 Dec 2023 | 10.68 | 10.79 | 10.60 | 10.71 | 10.44 | 934,072 |
| 21 Dec 2023 | 10.64 | 10.86 | 10.46 | 10.66 | 10.40 | 1,763,502 |
| 20 Dec 2023 | 10.62 | 10.68 | 10.43 | 10.52 | 10.26 | 1,202,800 |
| 19 Dec 2023 | 10.43 | 10.56 | 10.35 | 10.55 | 10.28 | 2,598,365 |
| 18 Dec 2023 | 10.41 | 10.52 | 10.35 | 10.48 | 10.21 | 3,378,191 |
| 15 Dec 2023 | 10.64 | 10.72 | 10.41 | 10.55 | 10.28 | 1,518,441 |
| 14 Dec 2023 | 10.91 | 10.93 | 10.40 | 10.68 | 10.41 | 2,658,347 |
| 13 Dec 2023 | 10.82 | 10.97 | 10.76 | 10.84 | 10.57 | 1,526,117 |
| 12 Dec 2023 | 11.06 | 11.14 | 10.72 | 10.84 | 10.56 | 3,478,440 |
| 11 Dec 2023 | 11.03 | 11.12 | 10.93 | 11.03 | 10.75 | 586,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.