Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,195.62 +254.38 (+0.36%) CMC Crypto 200
1,522.35 -2.45 (-0.16%)
Commerzbank AG (CBKD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:26PM BST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 04 Jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 03 Jun 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 31 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 30 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 29 May 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 718 |
| 28 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 24 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 646 |
| 23 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 22 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 21 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 20 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 17 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 16 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 15 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 14 May 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 33 |
| 13 May 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 331 |
| 10 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1,128 |
| 09 May 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 333 |
| 08 May 2024 | 14.09 | 14.09 | 14.04 | 14.04 | 14.04 | 1,495 |
| 07 May 2024 | 14.04 | 14.08 | 14.04 | 14.08 | 14.08 | 1,681 |
| 03 May 2024 | 14.15 | 14.15 | 13.60 | 13.70 | 13.70 | 1,662 |
| 02 May 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 98 |
| 02 May 2024 | 0.35 Dividend | |||||
| 01 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.65 | - |
| 30 Apr 2024 | 13.81 | 14.02 | 13.81 | 14.00 | 13.65 | 4,581 |
| 29 Apr 2024 | 14.07 | 14.07 | 13.99 | 13.99 | 13.65 | 1,434 |
| 26 Apr 2024 | 14.23 | 14.30 | 14.12 | 14.12 | 13.77 | 4,113 |
| 25 Apr 2024 | 14.02 | 14.24 | 14.02 | 14.24 | 13.89 | 844 |
| 24 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.53 | 678 |
| 23 Apr 2024 | 13.89 | 13.91 | 13.89 | 13.90 | 13.56 | 861 |
| 22 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| 19 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| 18 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| 17 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.46 | - |
| 16 Apr 2024 | 12.69 | 12.88 | 12.68 | 12.77 | 12.46 | 4,681 |
| 15 Apr 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.75 | - |
| 12 Apr 2024 | 12.94 | 13.07 | 12.94 | 13.07 | 12.75 | 1,408 |
| 11 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.21 | - |
| 10 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.21 | 742 |
| 09 Apr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.02 | 1,040 |
| 08 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.87 | - |
| 05 Apr 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 12.87 | 4,912 |
| 04 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 03 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 02 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 28 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 27 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 26 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 25 Mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.18 | - |
| 22 Mar 2024 | 12.45 | 12.60 | 12.45 | 12.49 | 12.18 | 2,640 |
| 21 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.99 | - |
| 20 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.99 | - |
| 19 Mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 11.99 | 875 |
| 18 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.26 | - |
| 15 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.26 | - |
| 14 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.26 | - |
| 13 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.26 | - |
| 12 Mar 2024 | 11.48 | 11.55 | 11.48 | 11.55 | 11.26 | 2,650 |
| 11 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 10.90 | 877 |
| 08 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.54 | - |
| 07 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.54 | - |
| 06 Mar 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.54 | 1,020 |
| 05 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 04 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 01 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 29 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 28 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 27 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 26 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 23 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 22 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 21 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 20 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 19 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 16 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | - |
| 15 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | 1,976 |
| 14 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | - |
| 13 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | - |
| 12 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | - |
| 09 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | - |
| 08 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.02 | 1,087 |
| 07 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.10 | 904 |
| 06 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.50 | - |
| 05 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.50 | - |
| 02 Feb 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.50 | 1,978 |
| 01 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.29 | 1 |
| 31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - |
| 30 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - |
| 29 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | 1,042 |
| 26 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.40 | - |
| 25 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.40 | - |
| 24 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.40 | - |
| 23 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.40 | - |
| 22 Jan 2024 | 10.71 | 10.72 | 10.67 | 10.67 | 10.40 | 6,504 |
| 19 Jan 2024 | 11.15 | 11.15 | 11.07 | 11.07 | 10.80 | 2,503 |
| 18 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.72 | - |
| 17 Jan 2024 | 10.96 | 10.99 | 10.96 | 10.99 | 10.72 | 2,118 |
| 16 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.27 | - |
| 15 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.27 | 2,150 |
| *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.