Commerzbank AG (CBK.DE)
XETRA: CBK.DE
· Real-Time Price · USD
22.84
-0.32 (-1.38%)
At close: Apr 17, 2025, 5:29 PM
CBK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.17 | 23.36 | 22.55 | 22.84 | n/a | -1.38% | 3,957,129 |
| Apr 16, 2025 | 22.47 | 23.16 | 22.47 | 23.16 | n/a | 2.07% | 4,418,341 |
| Apr 15, 2025 | 22.05 | 22.78 | 22.01 | 22.69 | n/a | 3.37% | 4,928,449 |
| Apr 14, 2025 | 22.33 | 22.46 | 21.92 | 21.95 | n/a | 0.87% | 5,054,482 |
| Apr 11, 2025 | 22.05 | 22.31 | 21.45 | 21.76 | n/a | 0.37% | 6,174,156 |
| Apr 10, 2025 | 23.12 | 23.14 | 21.35 | 21.68 | n/a | 1.64% | 10,680,390 |
| Apr 9, 2025 | 21.28 | 22.22 | 21.00 | 21.33 | n/a | -2.47% | 12,584,468 |
| Apr 8, 2025 | 20.72 | 22.00 | 19.88 | 21.87 | n/a | 6.27% | 16,860,717 |
| Apr 7, 2025 | 17.70 | 21.24 | 17.45 | 20.58 | n/a | 0.83% | 22,766,773 |
| Apr 4, 2025 | 21.29 | 21.34 | 19.57 | 20.41 | n/a | -5.38% | 14,041,313 |
| Apr 3, 2025 | 21.50 | 21.98 | 21.03 | 21.57 | n/a | -4.68% | 8,047,825 |
| Apr 2, 2025 | 22.39 | 22.76 | 21.98 | 22.63 | n/a | 0.49% | 5,108,504 |
| Apr 1, 2025 | 21.21 | 22.52 | 21.13 | 22.52 | n/a | 7.39% | 8,345,094 |
| Mar 31, 2025 | 21.01 | 21.35 | 20.79 | 20.97 | n/a | -3.45% | 6,322,764 |
| Mar 28, 2025 | 22.12 | 22.34 | 21.40 | 21.72 | n/a | -4.74% | 7,807,956 |
| Mar 27, 2025 | 23.00 | 23.19 | 22.59 | 22.80 | n/a | -2.02% | 4,834,611 |
| Mar 26, 2025 | 23.75 | 23.79 | 22.97 | 23.27 | n/a | -1.10% | 4,974,816 |
| Mar 25, 2025 | 23.50 | 23.75 | 23.23 | 23.53 | n/a | 1.03% | 4,740,612 |
| Mar 24, 2025 | 23.48 | 23.63 | 23.20 | 23.29 | n/a | 0.39% | 3,248,517 |
| Mar 21, 2025 | 23.00 | 23.42 | 22.65 | 23.20 | n/a | 0.26% | 9,299,221 |