Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,322.14 +8.00 (+0.24%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,026.73 -0.98 (-0.01%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,060.86 -1,243.53 (-2.00%) CMC Crypto 200
1,267.63 +18.51 (+1.48%)
Commerzbank AG (CBK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 14.27 | 14.23 | 13.97 | 14.23 | 14.23 | 3,176,655 |
| 21 Jun 2024 | 14.27 | 14.27 | 13.90 | 14.03 | 14.03 | 9,522,401 |
| 20 Jun 2024 | 14.11 | 14.27 | 14.03 | 14.27 | 14.27 | 3,086,151 |
| 19 Jun 2024 | 14.15 | 14.20 | 13.96 | 14.09 | 14.09 | 2,807,499 |
| 18 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 17 Jun 2024 | 13.85 | 13.93 | 13.49 | 13.90 | 13.90 | 5,617,569 |
| 14 Jun 2024 | 14.39 | 14.40 | 13.46 | 13.77 | 13.77 | 11,517,564 |
| 13 Jun 2024 | 14.70 | 14.76 | 14.24 | 14.40 | 14.40 | 4,904,381 |
| 12 Jun 2024 | 14.93 | 15.02 | 14.58 | 14.73 | 14.73 | 4,992,727 |
| 11 Jun 2024 | 15.40 | 15.40 | 14.74 | 14.84 | 14.84 | 5,720,343 |
| 10 Jun 2024 | 15.57 | 15.57 | 15.21 | 15.35 | 15.35 | 3,144,927 |
| 07 Jun 2024 | 15.29 | 15.65 | 15.22 | 15.57 | 15.57 | 5,256,901 |
| 06 Jun 2024 | 14.89 | 15.38 | 14.63 | 15.28 | 15.28 | 5,629,885 |
| 05 Jun 2024 | 14.96 | 14.98 | 14.70 | 14.82 | 14.82 | 4,213,360 |
| 04 Jun 2024 | 15.38 | 15.38 | 14.83 | 14.95 | 14.95 | 7,726,673 |
| 03 Jun 2024 | 15.44 | 15.51 | 15.26 | 15.39 | 15.39 | 4,027,026 |
| 31 May 2024 | 15.71 | 15.72 | 15.37 | 15.54 | 15.54 | 7,664,259 |
| 30 May 2024 | 15.38 | 15.74 | 15.35 | 15.70 | 15.70 | 4,311,675 |
| 29 May 2024 | 15.71 | 15.71 | 15.25 | 15.40 | 15.40 | 4,573,784 |
| 28 May 2024 | 15.60 | 15.74 | 15.56 | 15.74 | 15.74 | 3,328,207 |
| 27 May 2024 | 15.70 | 15.71 | 15.48 | 15.59 | 15.59 | 2,522,323 |
| 24 May 2024 | 15.50 | 15.66 | 15.21 | 15.66 | 15.66 | 3,721,790 |
| 23 May 2024 | 15.62 | 15.65 | 15.28 | 15.57 | 15.57 | 4,778,909 |
| 22 May 2024 | 15.60 | 15.82 | 15.55 | 15.55 | 15.55 | 3,574,715 |
| 21 May 2024 | 15.66 | 15.66 | 15.45 | 15.65 | 15.65 | 5,708,741 |
| 20 May 2024 | 15.61 | 15.61 | 15.44 | 15.60 | 15.60 | 2,637,425 |
| 17 May 2024 | 15.23 | 15.54 | 15.11 | 15.47 | 15.47 | 6,121,981 |
| 16 May 2024 | 15.03 | 15.26 | 14.87 | 15.16 | 15.16 | 5,432,800 |
| 15 May 2024 | 14.62 | 15.15 | 14.28 | 15.06 | 15.06 | 11,478,483 |
| 14 May 2024 | 13.96 | 14.33 | 13.96 | 14.32 | 14.32 | 7,507,437 |
| 13 May 2024 | 14.02 | 14.18 | 13.86 | 13.88 | 13.88 | 7,152,377 |
| 10 May 2024 | 14.06 | 14.18 | 13.97 | 14.01 | 14.01 | 7,254,341 |
| 09 May 2024 | 14.11 | 14.22 | 13.99 | 13.99 | 13.99 | 3,577,303 |
| 08 May 2024 | 14.19 | 14.22 | 13.99 | 14.09 | 14.09 | 3,389,077 |
| 07 May 2024 | 13.94 | 14.19 | 13.91 | 14.19 | 14.19 | 5,407,636 |
| 06 May 2024 | 13.71 | 13.88 | 13.64 | 13.85 | 13.85 | 2,716,777 |
| 03 May 2024 | 14.04 | 14.15 | 13.59 | 13.72 | 13.72 | 6,188,754 |
| 02 May 2024 | 13.73 | 14.01 | 13.71 | 13.93 | 13.93 | 4,865,528 |
| 02 May 2024 | 0.35 Dividend | |||||
| 30 Apr 2024 | 13.82 | 14.06 | 13.58 | 13.96 | 13.61 | 6,656,341 |
| 29 Apr 2024 | 14.20 | 14.32 | 13.73 | 13.74 | 13.40 | 5,081,349 |
| 26 Apr 2024 | 14.15 | 14.31 | 14.10 | 14.10 | 13.75 | 4,919,372 |
| 25 Apr 2024 | 13.98 | 14.28 | 13.82 | 14.06 | 13.70 | 7,041,569 |
| 24 Apr 2024 | 13.94 | 14.02 | 13.81 | 13.85 | 13.51 | 5,051,875 |
| 23 Apr 2024 | 13.60 | 13.92 | 13.58 | 13.88 | 13.53 | 5,479,981 |
| 22 Apr 2024 | 13.48 | 13.59 | 13.35 | 13.51 | 13.17 | 3,904,688 |
| 19 Apr 2024 | 13.24 | 13.41 | 13.17 | 13.38 | 13.04 | 4,750,241 |
| 18 Apr 2024 | 13.15 | 13.36 | 13.10 | 13.36 | 13.03 | 4,912,855 |
| 17 Apr 2024 | 12.86 | 13.11 | 12.84 | 13.04 | 12.71 | 4,017,011 |
| 16 Apr 2024 | 12.71 | 12.89 | 12.63 | 12.80 | 12.48 | 3,738,820 |
| 15 Apr 2024 | 13.00 | 13.13 | 12.84 | 12.90 | 12.58 | 6,250,178 |
| 12 Apr 2024 | 13.05 | 13.19 | 12.91 | 12.95 | 12.63 | 6,211,978 |
| 11 Apr 2024 | 13.52 | 13.59 | 12.96 | 13.01 | 12.68 | 9,290,124 |
| 10 Apr 2024 | 13.37 | 13.61 | 13.22 | 13.55 | 13.21 | 7,794,155 |
| 09 Apr 2024 | 13.44 | 13.47 | 13.27 | 13.30 | 12.97 | 4,226,985 |
| 08 Apr 2024 | 13.31 | 13.49 | 13.27 | 13.44 | 13.10 | 5,376,749 |
| 05 Apr 2024 | 13.20 | 13.30 | 13.02 | 13.30 | 12.96 | 6,845,613 |
| 04 Apr 2024 | 13.36 | 13.51 | 13.32 | 13.41 | 13.07 | 5,701,906 |
| 03 Apr 2024 | 12.74 | 13.44 | 12.61 | 13.28 | 12.95 | 12,145,162 |
| 02 Apr 2024 | 12.70 | 13.08 | 12.70 | 12.70 | 12.38 | 11,034,253 |
| 28 Mar 2024 | 12.76 | 12.85 | 12.68 | 12.73 | 12.41 | 7,677,580 |
| 27 Mar 2024 | 12.65 | 12.85 | 12.61 | 12.73 | 12.42 | 6,298,032 |
| 26 Mar 2024 | 12.60 | 12.71 | 12.60 | 12.64 | 12.32 | 4,038,406 |
| 25 Mar 2024 | 12.50 | 12.65 | 12.44 | 12.59 | 12.27 | 4,580,911 |
| 22 Mar 2024 | 12.44 | 12.64 | 12.40 | 12.47 | 12.16 | 5,603,684 |
| 21 Mar 2024 | 12.33 | 12.50 | 12.30 | 12.45 | 12.14 | 8,384,107 |
| 20 Mar 2024 | 12.31 | 12.34 | 12.15 | 12.31 | 12.00 | 4,437,351 |
| 19 Mar 2024 | 11.90 | 12.41 | 11.86 | 12.30 | 11.99 | 9,957,411 |
| 18 Mar 2024 | 11.91 | 11.97 | 11.85 | 11.88 | 11.58 | 4,109,947 |
| 15 Mar 2024 | 11.77 | 12.02 | 11.77 | 11.93 | 11.63 | 11,952,673 |
| 14 Mar 2024 | 11.65 | 11.94 | 11.64 | 11.74 | 11.45 | 9,595,263 |
| 13 Mar 2024 | 11.52 | 11.81 | 11.45 | 11.61 | 11.32 | 8,966,340 |
| 12 Mar 2024 | 11.25 | 11.59 | 11.22 | 11.50 | 11.21 | 9,347,756 |
| 11 Mar 2024 | 11.09 | 11.22 | 11.07 | 11.22 | 10.93 | 3,914,158 |
| 08 Mar 2024 | 11.09 | 11.24 | 11.03 | 11.14 | 10.86 | 6,476,540 |
| 07 Mar 2024 | 10.72 | 11.09 | 10.69 | 11.06 | 10.78 | 10,837,728 |
| 06 Mar 2024 | 10.92 | 10.98 | 10.68 | 10.70 | 10.44 | 7,698,083 |
| 05 Mar 2024 | 10.66 | 10.90 | 10.63 | 10.89 | 10.62 | 9,409,668 |
| 04 Mar 2024 | 10.80 | 10.81 | 10.67 | 10.69 | 10.43 | 8,172,832 |
| 01 Mar 2024 | 10.72 | 10.87 | 10.65 | 10.86 | 10.59 | 6,592,123 |
| 29 Feb 2024 | 10.88 | 10.90 | 10.69 | 10.69 | 10.43 | 8,391,994 |
| 28 Feb 2024 | 10.87 | 10.94 | 10.83 | 10.86 | 10.59 | 4,573,689 |
| 27 Feb 2024 | 10.74 | 10.86 | 10.68 | 10.86 | 10.59 | 6,267,035 |
| 26 Feb 2024 | 10.72 | 10.82 | 10.57 | 10.74 | 10.48 | 7,512,842 |
| 23 Feb 2024 | 10.72 | 10.80 | 10.65 | 10.72 | 10.45 | 9,996,997 |
| 22 Feb 2024 | 10.65 | 10.85 | 10.65 | 10.70 | 10.43 | 10,104,493 |
| 21 Feb 2024 | 10.60 | 10.72 | 10.56 | 10.57 | 10.30 | 8,935,384 |
| 20 Feb 2024 | 10.71 | 10.87 | 10.56 | 10.60 | 10.34 | 8,711,129 |
| 19 Feb 2024 | 10.77 | 10.89 | 10.53 | 10.73 | 10.46 | 7,904,714 |
| 16 Feb 2024 | 11.11 | 11.15 | 10.73 | 10.82 | 10.55 | 13,032,235 |
| 15 Feb 2024 | 10.80 | 11.07 | 10.48 | 11.06 | 10.78 | 25,281,336 |
| 14 Feb 2024 | 10.49 | 10.60 | 10.44 | 10.48 | 10.22 | 8,155,357 |
| 13 Feb 2024 | 10.65 | 10.67 | 10.44 | 10.51 | 10.24 | 8,267,376 |
| 12 Feb 2024 | 10.42 | 10.63 | 10.41 | 10.58 | 10.31 | 7,489,245 |
| 09 Feb 2024 | 10.27 | 10.44 | 10.27 | 10.40 | 10.13 | 7,659,409 |
| 08 Feb 2024 | 10.36 | 10.38 | 10.15 | 10.28 | 10.02 | 9,251,068 |
| 07 Feb 2024 | 10.82 | 10.86 | 10.29 | 10.38 | 10.12 | 17,833,369 |
| 06 Feb 2024 | 10.76 | 11.08 | 10.71 | 10.74 | 10.47 | 10,192,309 |
| 05 Feb 2024 | 10.78 | 10.93 | 10.65 | 10.71 | 10.44 | 9,179,250 |
| 02 Feb 2024 | 10.65 | 10.81 | 10.57 | 10.69 | 10.42 | 10,930,309 |
| *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.