Commerzbank AG (1CBK)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.015 | 5.36044362292 | 18.935 | 19.97 | 18.665 | 5563 | 19.29737238 | DE |
| 4 | 2.09 | 11.7021276596 | 17.86 | 19.97 | 17.735 | 7119 | 18.4989946 | DE |
| 12 | 5.16 | 34.8884381339 | 14.79 | 19.97 | 13.94 | 6120 | 16.89078411 | DE |
| 26 | 7.08 | 55.0116550117 | 12.87 | 19.97 | 12.69 | 10117 | 16.13841923 | DE |
| 52 | 9.35 | 88.2075471698 | 10.6 | 19.97 | 10.525 | 6146 | 15.70508281 | DE |
| 156 | 10.935 | 121.297836938 | 9.015 | 19.97 | 5.276 | 5082 | 11.87185264 | DE |
| 260 | 13.342 | 201.906779661 | 6.608 | 19.97 | 2.836 | 6511 | 7.91429568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 19.57 | -0.02 | -0.08 | 19.77 | 19.97 | 19.5 | 3502 |
| 1739552100 | 19.585 | 0.29 | 1.48 | 19.5 | 19.76 | 19.5 | 11889 |
| 1739465700 | 19.3 | 0.1 | 0.49 | 19 | 19.465 | 18.765 | 5972 |
| 1739379300 | 19.205 | 0.31 | 1.67 | 18.95 | 19.39 | 18.95 | 3053 |
| 1739292900 | 18.89 | 0.18 | 0.94 | 18.72 | 18.89 | 18.665 | 4950 |
| 1739206500 | 18.715 | -0.21 | -1.11 | 18.935 | 18.965 | 18.715 | 1952 |
| 1738947300 | 18.925 | -0.06 | -0.29 | 19.05 | 19.05 | 18.91 | 1500 |
| 1738860900 | 18.98 | 0.4 | 2.13 | 19.075 | 19.075 | 18.61 | 6674 |
| 1738774500 | 18.585 | 0.11 | 0.57 | 18.6 | 18.68 | 18.425 | 5218 |
| 1738688100 | 18.48 | 0.28 | 1.51 | 18.43 | 18.52 | 18.35 | 4809 |
| 1738601700 | 18.205 | -0.45 | -2.41 | 18.355 | 18.52 | 18.205 | 12533 |
| 1738342500 | 18.655 | 0.31 | 1.66 | 18.455 | 18.82 | 18.315 | 9419 |
| 1738256100 | 18.35 | -0.13 | -0.70 | 18.285 | 18.365 | 18.27 | 7199 |
| 1738169700 | 18.48 | 0.22 | 1.20 | 18.3 | 18.495 | 18.3 | 1355 |
| 1738083300 | 18.26 | 0.07 | 0.36 | 18.17 | 18.3 | 18.005 | 11193 |
| 1737996900 | 18.195 | 0.12 | 0.64 | 18.11 | 18.2 | 18.045 | 2130 |
| 1737737700 | 18.08 | -0.04 | -0.22 | 18.18 | 18.22 | 18.08 | 11287 |
| 1737651300 | 18.12 | 0.34 | 1.88 | 17.835 | 19.605 | 17.735 | 7716 |
| 1737564900 | 17.785 | -0.15 | -0.84 | 17.78 | 17.84 | 17.745 | 952 |
| 1737478500 | 17.935 | -0.15 | -0.83 | 17.95 | 18.1 | 17.75 | 7913 |
| 1737392100 | 18.085 | 0.55 | 3.14 | 17.86 | 18.09 | 17.81 | 18507 |
| 1737132900 | 17.535 | 0.47 | 2.72 | 17.365 | 17.55 | 17.355 | 3158 |
| 1737046500 | 17.07 | 0.14 | 0.80 | 18.6 | 18.6 | 17.02 | 39956 |
| 1736960100 | 16.935 | -0.21 | -1.20 | 17.24 | 17.305 | 16.86 | 4754 |
| 1736873700 | 17.14 | 0.41 | 2.45 | 16.965 | 17.14 | 16.945 | 6672 |
| 1736787300 | 16.73 | 0.06 | 0.36 | 16.715 | 16.765 | 16.585 | 6066 |
| 1736528100 | 16.67 | 0.01 | 0.03 | 16.78 | 16.95 | 16.6 | 6081 |
| 1736441700 | 16.665 | 0.34 | 2.11 | 16.32 | 16.785 | 16.21 | 10756 |
| 1736355300 | 16.32 | 0.12 | 0.74 | 16.235 | 16.44 | 16.235 | 4317 |
| 1736268900 | 16.2 | 0.15 | 0.93 | 15.885 | 16.2 | 15.875 | 2192 |
| 1736182500 | 16.05 | 0.34 | 2.13 | 15.825 | 16.05 | 15.8 | 4950 |
| 1735923300 | 15.715 | 0.2 | 1.29 | 15.525 | 15.715 | 15.525 | 856 |
| 1735836900 | 15.515 | -0.1 | -0.64 | 15.82 | 15.825 | 15.35 | 5754 |
| 1735577700 | 15.615 | 0.19 | 1.20 | 15.49 | 15.705 | 15.49 | 778 |
| 1735318500 | 15.43 | 0.25 | 1.68 | 15.5 | 15.575 | 15.4 | 3910 |
| 1734972900 | 15.175 | -0.11 | -0.69 | 15.09 | 15.175 | 15.09 | 1020 |
| 1734713700 | 15.28 | -0.24 | -1.51 | 15.35 | 15.35 | 15.205 | 1762 |
| 1734627300 | 15.515 | -0.09 | -0.54 | 15.525 | 15.555 | 15.5 | 1154 |
| 1734540900 | 15.6 | 0.3 | 1.93 | 15.905 | 16 | 15.6 | 6324 |
| 1734454500 | 15.305 | -0.12 | -0.75 | 15.27 | 15.305 | 15.25 | 878 |
| 1734368100 | 15.42 | 0.31 | 2.05 | 15.28 | 15.42 | 15.265 | 672 |
| 1734108900 | 15.11 | -0.11 | -0.72 | 15.11 | 15.11 | 15.11 | 125 |
| 1734022500 | 15.22 | 0.16 | 1.03 | 15.21 | 15.25 | 15.21 | 1700 |
| 1733936100 | 15.065 | -0.09 | -0.56 | 15.19 | 15.19 | 15.02 | 3981 |
| 1733849700 | 15.15 | 0.19 | 1.24 | 15.14 | 15.25 | 15.14 | 1837 |
| 1733763300 | 14.965 | -0.06 | -0.37 | 16 | 16 | 14.9 | 8302 |
| 1733504100 | 15.02 | -0.13 | -0.86 | 15.28 | 15.28 | 15.02 | 1386 |
| 1733417700 | 15.15 | 0.38 | 2.57 | 15.05 | 15.16 | 15.05 | 4466 |
| 1733331300 | 14.77 | 0.11 | 0.72 | 14.8 | 14.94 | 14.77 | 8199 |
| 1733244900 | 14.665 | 0.09 | 0.62 | 14.55 | 14.735 | 14.55 | 2970 |
| 1733158500 | 14.575 | 0.01 | 0.07 | 14.68 | 14.7 | 14.405 | 2350 |
| 1732899300 | 14.565 | 0.1 | 0.69 | 14.415 | 14.565 | 14.415 | 1929 |
| 1732812900 | 14.465 | 0.27 | 1.87 | 14.335 | 14.5 | 14.335 | 11884 |
| 1732726500 | 14.2 | -0.3 | -2.07 | 14.5 | 14.5 | 13.94 | 7410 |
| 1732640100 | 14.5 | -0.12 | -0.82 | 14.65 | 14.7 | 14.485 | 2457 |
| 1732553700 | 14.62 | -0.64 | -4.19 | 14.79 | 14.79 | 14.05 | 24187 |
| 1732294500 | 15.26 | -0.35 | -2.24 | 15.72 | 15.725 | 15.06 | 2410 |
| 1732208100 | 15.61 | -0.13 | -0.79 | 15.67 | 15.67 | 15.51 | 1350 |
| 1732121700 | 15.735 | -0.32 | -2.02 | 16.14 | 16.17 | 15.735 | 4476 |
| 1732035300 | 16.059999 | -0.19 | -1.14 | 16.3 | 16.3 | 15.765 | 4620 |
| 1731948900 | 16.245 | 0.4 | 2.49 | 16 | 16.285 | 16 | 2347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
