Commerzbank Ag (PK) (CRZBY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.264 | 1.6607951686 | 15.896 | 16.3 | 15.8516 | 14220 | 16.10767816 | DR |
| 4 | 0.78 | 5.07152145644 | 15.38 | 16.53 | 15.23 | 21192 | 15.91340969 | DR |
| 12 | -2.33 | -12.6014061655 | 18.49 | 18.517 | 14.905 | 20353 | 16.83519955 | DR |
| 26 | 0.346 | 2.18793474137 | 15.814 | 18.59 | 13.28 | 27245 | 16.26769257 | DR |
| 52 | 4.27 | 35.9125315391 | 11.89 | 18.59 | 10.9815 | 22698 | 15.09537548 | DR |
| 156 | 8.598 | 113.700079344 | 7.562 | 18.59 | 5.7 | 35375 | 10.04537694 | DR |
| 260 | 10.07 | 165.353037767 | 6.09 | 18.59 | 3.085 | 44166 | 7.53270866 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735597740 | 16.19 | 0.12 | 0.75 | 16.175 | 16.3 | 16.079999 | 22171 |
| 1735338000 | 16.07 | -0.03 | -0.19 | 16.11 | 16.14 | 15.99 | 11094 |
| 1735252020 | 16.1 | 0.17 | 1.08 | 15.981 | 16.143 | 15.8516 | 16487 |
| 1735078200 | 15.928 | 0.01 | 0.05 | 15.896 | 15.97 | 15.87 | 7127 |
| 1734992400 | 15.92 | 0.1 | 0.63 | 15.7 | 15.93 | 15.655 | 39363 |
| 1734733200 | 15.82 | -0.29 | -1.78 | 15.76 | 16.07 | 15.76 | 20265 |
| 1734646800 | 16.1065 | 0.13 | 0.79 | 16.1 | 16.129999 | 16.02 | 30825 |
| 1734560940 | 15.98 | -0.13 | -0.81 | 16.43 | 16.53 | 15.96 | 11923 |
| 1734474360 | 16.11 | -0.06 | -0.37 | 16.04 | 16.14 | 16.04 | 27351 |
| 1734388140 | 16.17 | 0.32 | 2.03 | 16.07 | 16.21 | 16.059999 | 41068 |
| 1734128940 | 15.849 | 0.02 | 0.12 | 15.89 | 15.89 | 15.79 | 16127 |
| 1734042480 | 15.83 | -0.01 | -0.03 | 15.83 | 16.05 | 15.717 | 22087 |
| 1733955900 | 15.835 | -0.05 | -0.31 | 15.76 | 16 | 15.61 | 7265 |
| 1733869200 | 15.885 | 0.22 | 1.37 | 15.96 | 15.96 | 15.84 | 15360 |
| 1733782800 | 15.67 | -0.1 | -0.63 | 15.75 | 15.8175 | 15.56 | 25747 |
| 1733523600 | 15.77 | -0.21 | -1.28 | 15.875 | 16.03 | 15.62 | 13064 |
| 1733437500 | 15.975 | 0.46 | 2.93 | 16.02 | 16.07 | 15.91 | 34297 |
| 1733350980 | 15.52 | 0.29 | 1.90 | 15.52 | 15.55 | 15.42 | 20262 |
| 1733264700 | 15.23 | -0.03 | -0.20 | 15.38 | 15.38 | 15.23 | 20764 |
| 1733178180 | 15.26 | -0.12 | -0.78 | 15.26 | 15.35 | 15.19 | 26123 |
| 1732918200 | 15.38 | 0.41 | 2.74 | 15.2575 | 15.44 | 15.2575 | 6168 |
| 1732746540 | 14.97 | -0.13 | -0.83 | 14.9075 | 15.05 | 14.905 | 12314 |
| 1732660140 | 15.095 | -0.21 | -1.34 | 15.27 | 15.3 | 15.01 | 23128 |
| 1732573560 | 15.3 | -0.63 | -3.95 | 15.2 | 15.3 | 15.114 | 20075 |
| 1732314000 | 15.93 | -0.35 | -2.15 | 15.77 | 15.99 | 15.77 | 15989 |
| 1732227900 | 16.28 | -0.35 | -2.09 | 16.41 | 16.41 | 16.16 | 10933 |
| 1732141740 | 16.628 | -0.37 | -2.19 | 16.48 | 16.719999 | 16.48 | 8541 |
| 1732054800 | 17 | -0.2 | -1.16 | 16.96 | 17.1 | 16.86 | 17295 |
| 1731968640 | 17.2 | 0.42 | 2.50 | 17.054 | 17.29 | 17.02 | 17508 |
| 1731709260 | 16.78 | 0.16 | 0.96 | 16.69 | 16.89 | 16.64 | 21584 |
| 1731622800 | 16.62 | 0.14 | 0.85 | 16.745 | 16.88 | 16.51 | 14407 |
| 1731536760 | 16.48 | -0.27 | -1.61 | 16.6 | 16.6 | 16.469999 | 15982 |
| 1731450480 | 16.75 | -0.32 | -1.87 | 16.81 | 16.81 | 16.399999 | 37467 |
| 1731363600 | 17.07 | 0.14 | 0.80 | 17.14 | 17.2 | 17.07 | 16595 |
| 1731104400 | 16.935 | -0.42 | -2.41 | 17.14 | 17.14 | 16.857 | 15160 |
| 1731018540 | 17.354 | 0.1 | 0.60 | 17.52 | 17.52 | 17.23 | 13796 |
| 1730931600 | 17.25 | -0.88 | -4.84 | 17.34 | 17.38 | 17.0711 | 17527 |
| 1730845680 | 18.127 | 0.25 | 1.38 | 17.92 | 18.21 | 17.85 | 10379 |
| 1730759160 | 17.88 | 0.15 | 0.85 | 17.82 | 17.9 | 17.78 | 14068 |
| 1730496420 | 17.73 | -0.04 | -0.23 | 17.8675 | 17.8675 | 17.63 | 8247 |
| 1730409780 | 17.77 | 0.07 | 0.40 | 17.78 | 17.83 | 17.68 | 13795 |
| 1730323500 | 17.7 | 0.18 | 1.06 | 17.63 | 17.7725 | 17.63 | 31311 |
| 1730237280 | 17.515 | -0.03 | -0.14 | 17.543 | 17.55 | 17.435 | 7297 |
| 1730150880 | 17.54 | 0.1 | 0.57 | 17.4155 | 17.74 | 17.4155 | 10531 |
| 1729891500 | 17.44 | -0.18 | -1.02 | 17.535 | 17.61 | 17.405 | 5880 |
| 1729805160 | 17.62 | -0.02 | -0.11 | 17.7175 | 17.74 | 17.56 | 6846 |
| 1729718940 | 17.64 | -0.04 | -0.23 | 17.57 | 17.64 | 17.51 | 11522 |
| 1729632300 | 17.68 | 0 | 0.03 | 17.62 | 17.75 | 17.615 | 14241 |
| 1729545600 | 17.675 | -0.44 | -2.40 | 17.725 | 17.7625 | 17.657 | 6430 |
| 1729286400 | 18.11 | -0.1 | -0.52 | 18.07 | 18.12 | 18.03 | 36267 |
| 1729200000 | 18.205 | 0.15 | 0.80 | 18.22 | 18.23 | 18.13 | 10809 |
| 1729113960 | 18.06 | 0.1 | 0.56 | 18.2 | 18.2 | 17.94 | 6553 |
| 1729027680 | 17.9593 | -0.26 | -1.43 | 18.07 | 18.14 | 17.9593 | 205972 |
| 1728941220 | 18.22 | 0 | 0.00 | 18.25 | 18.27 | 18.05 | 17157 |
| 1728681900 | 18.2195 | 0.01 | 0.05 | 18.27 | 18.383 | 18.16 | 13657 |
| 1728595560 | 18.21 | -0.18 | -0.99 | 18.3185 | 18.35 | 18.16 | 13847 |
| 1728508800 | 18.3925 | -0.09 | -0.47 | 18.38 | 18.44 | 18.37 | 11071 |
| 1728422580 | 18.48 | 0.08 | 0.43 | 18.49 | 18.517 | 18.307 | 11369 |
| 1728336000 | 18.4 | 0.16 | 0.88 | 18.46 | 18.59 | 18.36 | 24189 |
| 1728077220 | 18.24 | 0.4 | 2.24 | 18.105 | 18.24 | 18.055 | 13481 |
| 1727990760 | 17.84 | 0.14 | 0.79 | 17.87 | 17.87 | 17.73 | 10928 |
| 1727904000 | 17.7 | -0.26 | -1.45 | 17.6 | 17.8 | 17.585 | 15943 |
| 1727818140 | 17.96 | -0.51 | -2.77 | 18.08 | 18.21 | 17.8945 | 17928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
