Commerzbank Ag (PK) (CRZBY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2904 | 23.5035286722 | 13.9996 | 17.36 | 13.6 | 54630 | 15.34404172 | DR |
| 4 | 2.38 | 15.9624413146 | 14.91 | 17.36 | 13.28 | 26713 | 15.25558341 | DR |
| 12 | 4.49 | 35.078125 | 12.8 | 17.36 | 12.68 | 19673 | 15.14482401 | DR |
| 26 | 6.81 | 64.9809160305 | 10.48 | 17.36 | 10.01 | 22381 | 13.06266363 | DR |
| 52 | 10.84 | 168.062015504 | 6.45 | 17.36 | 5.7 | 35960 | 9.28333992 | DR |
| 156 | 10.69 | 161.96969697 | 6.6 | 17.36 | 3.085 | 47180 | 7.05119154 | DR |
| 260 | 0 | 0 | 0 | 17.36 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726262940 | 17.29 | 0.69 | 4.16 | 17.13 | 17.36 | 17.13 | 150924 |
| 1726176540 | 16.6 | 0.95 | 6.07 | 16.219999 | 16.66 | 16.14 | 247159 |
| 1726090140 | 15.65 | 1.88 | 13.65 | 16.34 | 16.434999 | 15.56 | 409032 |
| 1726003500 | 13.77 | -0.4 | -2.82 | 13.98 | 13.98 | 13.6 | 61766 |
| 1725917160 | 14.17 | 0.18 | 1.29 | 14.3 | 14.3 | 14.17 | 21999 |
| 1725658020 | 13.99 | -0.25 | -1.76 | 14.27 | 14.27 | 13.96 | 23944 |
| 1725571440 | 14.24 | 0.22 | 1.57 | 14.4 | 14.4 | 14.23 | 27356 |
| 1725485040 | 14.02 | 0.01 | 0.07 | 14.16 | 14.22 | 14.02 | 22570 |
| 1725398880 | 14.01 | -0.82 | -5.53 | 14.48 | 14.53 | 13.82 | 48009 |
| 1725053340 | 14.83 | 0.11 | 0.73 | 14.8 | 14.85 | 14.75 | 18147 |
| 1724966400 | 14.7225 | -0.03 | -0.19 | 14.72 | 14.755 | 14.67 | 25716 |
| 1724880360 | 14.75 | -0.09 | -0.61 | 14.82 | 14.88 | 14.69 | 17097 |
| 1724794080 | 14.84 | 0.24 | 1.64 | 14.76 | 14.87 | 14.74 | 14107 |
| 1724707740 | 14.6 | -0.02 | -0.14 | 14.58 | 14.66 | 14.56 | 12975 |
| 1724448480 | 14.62 | 0.18 | 1.25 | 14.6 | 14.67 | 14.6 | 5627 |
| 1724362140 | 14.44 | 0.25 | 1.76 | 14.36 | 14.4595 | 14.36 | 11041 |
| 1724275380 | 14.19 | 0.16 | 1.14 | 14.14 | 14.24 | 14.13 | 6245 |
| 1724188800 | 14.03 | -0.17 | -1.20 | 14.016 | 14.08 | 13.98 | 43047 |
| 1724102880 | 14.2 | 0.11 | 0.82 | 14.1501 | 14.2491 | 14.14 | 17106 |
| 1723843740 | 14.085 | 0.05 | 0.32 | 13.9996 | 14.2273 | 13.95 | 5031 |
| 1723756860 | 14.04 | 0.46 | 3.39 | 13.92 | 14.05 | 13.92 | 8800 |
| 1723670820 | 13.58 | -0.01 | -0.04 | 13.6782 | 13.6782 | 13.57 | 6779 |
| 1723584360 | 13.585 | -0.09 | -0.62 | 13.47 | 13.61 | 13.37 | 24453 |
| 1723497900 | 13.67 | 0.13 | 0.96 | 13.5996 | 13.6791 | 13.57 | 20600 |
| 1723238400 | 13.54 | 0.01 | 0.07 | 13.28 | 13.54 | 13.28 | 27137 |
| 1723152000 | 13.53 | -0.33 | -2.39 | 13.57 | 13.65 | 13.4 | 18393 |
| 1723065720 | 13.861 | -0.58 | -4.01 | 13.93 | 13.96 | 13.7 | 33803 |
| 1722979800 | 14.44 | -0.13 | -0.89 | 14.49 | 14.69 | 14.2 | 30928 |
| 1722893340 | 14.57 | -0.35 | -2.35 | 14.24 | 14.71 | 14.24 | 23763 |
| 1722634140 | 14.92 | -0.47 | -3.05 | 14.82 | 14.93 | 14.75 | 13063 |
| 1722547620 | 15.39 | -0.93 | -5.71 | 15.88 | 15.88 | 15.34 | 15385 |
| 1722461340 | 16.3212 | -0.02 | -0.15 | 16.364999 | 16.404499 | 16.309999 | 3487 |
| 1722374820 | 16.344999 | 0.2 | 1.21 | 16.422 | 16.469999 | 16.314 | 5471 |
| 1722288180 | 16.149999 | -0.45 | -2.69 | 16.329999 | 16.329999 | 16.079999 | 6940 |
| 1722029100 | 16.597 | -0.16 | -0.93 | 16.45 | 16.62 | 16.41 | 11054 |
| 1721942400 | 16.7523 | 0 | 0.01 | 16.3124 | 16.88 | 16.3124 | 4022 |
| 1721856480 | 16.7512 | -0.2 | -1.17 | 16.78 | 16.78 | 16.631499 | 6083 |
| 1721770140 | 16.95 | -0.05 | -0.29 | 16.905 | 16.9782 | 16.81 | 5145 |
| 1721683740 | 17 | 0.4 | 2.41 | 16.9 | 17 | 16.87 | 7192 |
| 1721424180 | 16.6 | -0.12 | -0.72 | 16.46 | 16.649999 | 16.46 | 8238 |
| 1721337960 | 16.719999 | 0.35 | 2.14 | 16.575 | 16.7452 | 16.575 | 16727 |
| 1721251320 | 16.37 | 0.1 | 0.61 | 16.325 | 16.37 | 16.2975 | 6705 |
| 1721164920 | 16.27 | 0.57 | 3.63 | 15.949 | 16.3 | 15.949 | 6043 |
| 1721078940 | 15.7 | -0.12 | -0.76 | 15.6477 | 15.76 | 15.6477 | 9244 |
| 1720819200 | 15.82 | 0.01 | 0.06 | 15.86 | 15.94 | 15.78 | 5524 |
| 1720733280 | 15.81 | -0.07 | -0.44 | 15.84 | 15.85 | 15.8 | 11596 |
| 1720646880 | 15.88 | 0.07 | 0.44 | 15.85 | 15.96 | 15.81 | 7516 |
| 1720560540 | 15.81 | -0.16 | -1.00 | 15.83 | 15.86 | 15.748 | 11799 |
| 1720473600 | 15.97 | -0.04 | -0.25 | 16.14 | 16.14 | 15.96 | 9127 |
| 1720214640 | 16.01 | 0.19 | 1.20 | 15.846 | 16.0774 | 15.846 | 22685 |
| 1720041000 | 15.82 | 0.16 | 1.02 | 15.83 | 15.9868 | 15.712 | 5113 |
| 1719955740 | 15.6596 | -0 | -0.00 | 15.67 | 15.7 | 15.54 | 12241 |
| 1719868980 | 15.66 | 0.44 | 2.89 | 15.814 | 15.8371 | 15.63 | 12806 |
| 1719610020 | 15.22 | 0.06 | 0.40 | 15.0915 | 15.2582 | 15.0818 | 14309 |
| 1719523200 | 15.16 | 0.02 | 0.13 | 15.25 | 15.25 | 15.085 | 7779 |
| 1719437040 | 15.14 | -0.12 | -0.79 | 15.1 | 15.3 | 15.08 | 6114 |
| 1719350880 | 15.26 | 0 | 0.00 | 15.135 | 15.27 | 15.11 | 33619 |
| 1719264540 | 15.26 | 0.2 | 1.33 | 15.04 | 15.34 | 15.04 | 16152 |
| 1719005220 | 15.06 | -0.31 | -2.02 | 14.91 | 15.111 | 14.91 | 15548 |
| 1718918640 | 15.37 | 0.16 | 1.05 | 15.27 | 15.39 | 15.245 | 11843 |
| 1718746140 | 15.2096 | 0.21 | 1.40 | 15.24 | 15.26 | 15.16 | 16713 |
| 1718659680 | 15 | 0.24 | 1.63 | 14.8 | 15 | 14.8 | 9412 |
| 1718400300 | 14.76 | -0.78 | -5.02 | 14.69 | 14.86 | 14.6505 | 9240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
