Commerzbank Ag (PK) (CRZBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66 | -6.64265706283 | 24.99 | 25.6 | 23.12 | 34057 | 25.04593994 | DR |
| 4 | 1.95 | 9.12067352666 | 21.38 | 27.33 | 21.07 | 35413 | 25.085063 | DR |
| 12 | 7.188 | 44.5297980424 | 16.142 | 27.33 | 16.07 | 25112 | 21.7845392 | DR |
| 26 | 5.14 | 28.2572842221 | 18.19 | 27.33 | 14.905 | 22241 | 19.45864931 | DR |
| 52 | 9.56 | 69.4262890341 | 13.77 | 27.33 | 13.08 | 23165 | 17.48632862 | DR |
| 156 | 15.24 | 188.380716934 | 8.09 | 27.33 | 5.7 | 32451 | 10.97877457 | DR |
| 260 | 19.59 | 523.796791444 | 3.74 | 27.33 | 3.085 | 39719 | 8.33122749 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 23.33 | -1.15 | -4.70 | 23.63 | 23.64 | 23.12 | 31928 |
| 1743110880 | 24.48 | -0.39 | -1.57 | 24.713 | 24.72 | 24.41 | 23182 |
| 1743024540 | 24.87 | -0.61 | -2.39 | 24.8611 | 25.1257 | 24.7 | 39312 |
| 1742938140 | 25.48 | 0.25 | 1.01 | 25.38 | 25.6 | 25.3 | 20258 |
| 1742851200 | 25.225 | 0.17 | 0.67 | 25.09 | 25.308 | 25.08 | 61316 |
| 1742592540 | 25.056 | -0.08 | -0.33 | 24.99 | 25.41 | 24.94 | 26216 |
| 1742505960 | 25.14 | -0.88 | -3.38 | 25.08 | 25.18 | 24.86 | 44622 |
| 1742419200 | 26.02 | -1.17 | -4.30 | 26.74 | 26.819 | 25.94 | 39681 |
| 1742333400 | 27.19 | 0.75 | 2.82 | 27.05 | 27.33 | 27.03 | 44044 |
| 1742246400 | 26.445 | 0.43 | 1.66 | 26.5 | 26.6 | 26.2 | 25474 |
| 1741987680 | 26.013 | 0.93 | 3.72 | 26.07 | 26.3 | 25.69 | 32221 |
| 1741901340 | 25.08 | 0.08 | 0.32 | 25.19 | 25.338 | 24.963 | 33162 |
| 1741814940 | 25 | 0.04 | 0.16 | 25.2 | 25.3304 | 24.94 | 79039 |
| 1741728480 | 24.96 | 0.11 | 0.44 | 24.5508 | 25.04 | 24.255 | 40176 |
| 1741641600 | 24.85 | -0.88 | -3.42 | 24.96 | 25.31 | 24.826 | 39729 |
| 1741386000 | 25.73 | 0.81 | 3.25 | 25.35 | 25.73 | 25.22 | 29530 |
| 1741300140 | 24.92 | -0.01 | -0.04 | 25.05 | 25.44 | 24.81 | 33139 |
| 1741213440 | 24.93 | 2.23 | 9.82 | 24.4 | 24.93 | 24.36 | 38850 |
| 1741126800 | 22.7 | 0.62 | 2.81 | 21.5294 | 22.7 | 21.4505 | 17982 |
| 1741040760 | 22.08 | 0.86 | 4.05 | 22.45 | 22.71 | 22.04 | 25924 |
| 1740781260 | 21.22 | -0.14 | -0.67 | 21.38 | 21.57 | 21.07 | 14397 |
| 1740695340 | 21.3623 | -0.02 | -0.08 | 21.4 | 21.432 | 21.26 | 22189 |
| 1740608400 | 21.38 | -0.03 | -0.14 | 21.54 | 21.71 | 21.325 | 11711 |
| 1740522480 | 21.41 | 0.51 | 2.44 | 21.57 | 21.64 | 21.23 | 39284 |
| 1740435600 | 20.9 | 0.63 | 3.09 | 20.99 | 21.11 | 20.74 | 17966 |
| 1740176400 | 20.274 | -0.35 | -1.67 | 20.75 | 20.75 | 20.21 | 6241 |
| 1740090480 | 20.619 | 0.25 | 1.25 | 20.71 | 20.71 | 20.46 | 4908 |
| 1740003960 | 20.365 | -0.35 | -1.67 | 20.51 | 20.57 | 20.289 | 7529 |
| 1739917740 | 20.71 | 0.19 | 0.93 | 20.43 | 20.77 | 20.42 | 9388 |
| 1739572020 | 20.52 | 0.45 | 2.24 | 20.49 | 20.7 | 20.45 | 24677 |
| 1739485320 | 20.07 | 0.29 | 1.47 | 20 | 20.44 | 19.92 | 18367 |
| 1739398920 | 19.78 | 0.17 | 0.87 | 19.93 | 20 | 19.57 | 6674 |
| 1739312940 | 19.61 | 0.17 | 0.87 | 19.52 | 19.63 | 19.4901 | 13690 |
| 1739226000 | 19.441 | -0.01 | -0.05 | 19.34 | 19.54 | 19.28 | 6821 |
| 1738967160 | 19.45 | -0.22 | -1.12 | 19.59 | 19.64 | 19.39 | 6841 |
| 1738880400 | 19.67 | 0.24 | 1.24 | 19.555 | 19.68 | 19.555 | 31759 |
| 1738794000 | 19.43 | 0.36 | 1.89 | 19.345 | 19.45 | 19.135 | 17145 |
| 1738708080 | 19.07 | 0.14 | 0.74 | 19.065 | 19.16 | 18.93 | 13449 |
| 1738621740 | 18.93 | -0.37 | -1.92 | 18.74 | 19.09 | 18.675 | 8306 |
| 1738362000 | 19.3 | 0.22 | 1.15 | 19.43 | 19.5 | 19.18 | 6686 |
| 1738276080 | 19.08 | -0.12 | -0.60 | 19.24 | 19.24 | 18.93 | 9366 |
| 1738189740 | 19.195 | 0.12 | 0.60 | 19.13 | 19.31 | 19.13 | 4833 |
| 1738103280 | 19.08 | -0.02 | -0.10 | 18.9 | 19.1 | 18.82 | 19503 |
| 1738016820 | 19.1 | -0.1 | -0.52 | 19.16 | 19.35 | 18.985 | 9725 |
| 1737757440 | 19.2 | 0.24 | 1.27 | 19.045 | 19.226 | 18.92 | 30332 |
| 1737671220 | 18.96 | 0.49 | 2.65 | 18.808 | 19.05 | 18.7975 | 15542 |
| 1737584640 | 18.47 | -0.3 | -1.60 | 18.45 | 18.67 | 18.45 | 13325 |
| 1737498540 | 18.77 | 0.68 | 3.76 | 18.63 | 18.77 | 18.63 | 15799 |
| 1737152880 | 18.09 | 0.39 | 2.20 | 18 | 18.11 | 17.7 | 10273 |
| 1737066420 | 17.7 | 0.26 | 1.49 | 17.66 | 17.75 | 17.565 | 12711 |
| 1736979720 | 17.44 | -0.18 | -1.02 | 17.57 | 17.62 | 17.39 | 18437 |
| 1736893380 | 17.62 | 0.54 | 3.16 | 17.46 | 17.62 | 17.46 | 24924 |
| 1736806800 | 17.08 | -0.05 | -0.29 | 17.06 | 17.14 | 17.03 | 16451 |
| 1736547720 | 17.13 | 0.28 | 1.66 | 17.33 | 17.33 | 17.032 | 39926 |
| 1736375340 | 16.85 | 0.14 | 0.84 | 16.73 | 16.85 | 16.67 | 24583 |
| 1736288940 | 16.71 | 0.18 | 1.06 | 16.85 | 16.9025 | 16.66 | 151142 |
| 1736202360 | 16.535 | 0.43 | 2.70 | 16.5 | 16.706399 | 16.5 | 15455 |
| 1735942980 | 16.1 | 0.22 | 1.39 | 16.142 | 16.19 | 16.07 | 17173 |
| 1735856700 | 15.88 | -0.29 | -1.82 | 15.95 | 15.95 | 15.83 | 21588 |
| 1735683960 | 16.174199 | -0.02 | -0.10 | 16.184 | 16.239999 | 16.14 | 9107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
