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 | 4.35 | 20.3461178672 | 21.38 | 25.73 | 21.07 | 26058 | 23.64267983 | DR |
| 4 | 6.14 | 31.3425216947 | 19.59 | 25.73 | 19.28 | 17188 | 21.85700704 | DR |
| 12 | 9.84 | 61.9257394588 | 15.89 | 25.73 | 15.655 | 20508 | 18.52684248 | DR |
| 26 | 11.43 | 79.9300699301 | 14.3 | 25.73 | 13.6 | 29498 | 17.28778274 | DR |
| 52 | 13.81 | 115.855704698 | 11.92 | 25.73 | 11.92 | 21738 | 16.4659003 | DR |
| 156 | 19.32 | 301.404056162 | 6.41 | 25.73 | 5.7 | 32906 | 10.4964734 | DR |
| 260 | 21.38 | 491.494252874 | 4.35 | 25.73 | 3.085 | 42155 | 7.82788975 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
