Commerzbank AG (CRZBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.15

+0.08

(+0.53%)

At close: 03:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	15.25	15.27	15.04	15.15	15.15	87,600
25 Apr 2024	15.00	15.15	15.00	15.07	15.07	20,500
24 Apr 2024	14.77	14.89	14.74	14.89	14.89	6,900
23 Apr 2024	14.70	14.89	14.70	14.83	14.83	6,600
22 Apr 2024	14.32	14.47	14.31	14.39	14.39	15,100
19 Apr 2024	14.24	14.26	14.18	14.22	14.22	5,200
18 Apr 2024	14.16	14.31	14.08	14.14	14.14	9,900
17 Apr 2024	13.89	13.98	13.81	13.98	13.98	10,400
16 Apr 2024	13.63	13.63	13.51	13.60	13.60	23,000
15 Apr 2024	13.82	13.82	13.58	13.58	13.58	8,300
12 Apr 2024	13.83	13.91	13.70	13.72	13.72	16,700
11 Apr 2024	14.24	14.24	13.88	14.00	14.00	36,200
10 Apr 2024	14.29	14.60	14.24	14.46	14.46	19,200
09 Apr 2024	14.69	14.69	14.44	14.46	14.46	10,500
08 Apr 2024	14.60	14.70	14.55	14.59	14.59	16,500
05 Apr 2024	14.22	14.45	14.18	14.43	14.43	13,500
04 Apr 2024	14.65	14.65	14.34	14.38	14.38	9,300
03 Apr 2024	14.11	14.50	14.11	14.41	14.41	18,500
02 Apr 2024	13.66	13.73	13.63	13.71	13.71	7,200
01 Apr 2024	13.08	13.80	13.08	13.74	13.74	7,700
28 Mar 2024	13.77	13.79	13.65	13.79	13.79	5,800
27 Mar 2024	13.77	13.89	13.74	13.78	13.78	13,200
26 Mar 2024	13.66	13.76	13.66	13.66	13.66	4,100
25 Mar 2024	13.56	13.67	13.56	13.67	13.67	18,300
22 Mar 2024	13.57	13.58	13.49	13.51	13.51	11,600
21 Mar 2024	13.52	13.59	13.46	13.59	13.59	12,600
20 Mar 2024	13.24	13.55	13.21	13.54	13.54	18,300
19 Mar 2024	13.38	13.43	13.27	13.37	13.37	50,700
18 Mar 2024	12.95	12.98	12.88	12.88	12.88	4,200
15 Mar 2024	13.03	13.07	12.96	13.00	13.00	12,200
14 Mar 2024	12.84	12.84	12.69	12.74	12.74	21,800
13 Mar 2024	12.80	12.85	12.68	12.74	12.74	6,300
12 Mar 2024	12.61	12.61	12.54	12.57	12.57	8,100
11 Mar 2024	12.19	12.29	12.18	12.28	12.28	18,800
08 Mar 2024	12.25	12.28	12.16	12.19	12.19	15,500
07 Mar 2024	11.92	12.12	11.92	12.11	12.11	5,200
06 Mar 2024	11.68	11.69	11.64	11.67	11.67	9,200
05 Mar 2024	11.78	11.83	11.77	11.77	11.77	29,000
04 Mar 2024	11.68	11.68	11.60	11.61	11.61	6,800
01 Mar 2024	11.73	11.79	11.69	11.75	11.75	6,600
29 Feb 2024	11.73	11.73	11.55	11.57	11.57	22,400
28 Feb 2024	11.79	11.79	11.73	11.74	11.74	42,200
27 Feb 2024	11.64	11.80	11.64	11.79	11.79	11,000
26 Feb 2024	11.75	11.75	11.59	11.59	11.59	159,200
23 Feb 2024	11.67	11.70	11.60	11.63	11.63	5,400
22 Feb 2024	11.68	11.69	11.59	11.64	11.64	4,100
21 Feb 2024	11.47	11.52	11.42	11.49	11.49	16,600
20 Feb 2024	11.51	11.55	11.46	11.51	11.51	15,400
16 Feb 2024	11.66	11.70	11.62	11.66	11.66	8,000
15 Feb 2024	11.75	12.00	11.75	12.00	12.00	15,600
14 Feb 2024	11.33	11.34	11.22	11.28	11.28	39,500
13 Feb 2024	11.34	11.34	11.18	11.19	11.19	26,700
12 Feb 2024	11.35	11.45	11.35	11.43	11.43	16,900
09 Feb 2024	11.21	11.29	11.19	11.29	11.29	16,100
08 Feb 2024	11.06	11.13	10.98	11.12	11.12	23,300
07 Feb 2024	11.20	11.23	11.10	11.23	11.23	28,600
06 Feb 2024	11.59	11.59	11.51	11.57	11.57	8,100
05 Feb 2024	11.46	11.56	11.42	11.50	11.50	28,200
02 Feb 2024	11.62	11.62	11.50	11.56	11.56	16,800
01 Feb 2024	11.54	11.57	11.43	11.51	11.51	18,100
31 Jan 2024	11.62	11.66	11.43	11.56	11.56	9,200
30 Jan 2024	11.61	11.62	11.51	11.62	11.62	7,700
29 Jan 2024	11.44	11.50	11.39	11.50	11.50	30,600
26 Jan 2024	11.60	11.68	11.60	11.68	11.68	84,700
25 Jan 2024	11.54	11.54	11.40	11.46	11.46	18,900
24 Jan 2024	11.74	11.74	11.67	11.70	11.70	15,000
23 Jan 2024	11.49	11.52	11.46	11.51	11.51	32,800
22 Jan 2024	11.53	11.64	11.44	11.59	11.59	28,000
19 Jan 2024	12.08	12.14	12.01	12.14	12.14	14,100
18 Jan 2024	12.34	12.35	12.15	12.23	12.23	43,800
17 Jan 2024	11.80	11.94	11.76	11.94	11.94	41,000
16 Jan 2024	11.87	11.93	11.77	11.79	11.79	57,600
12 Jan 2024	12.54	12.82	12.40	12.69	12.69	76,000
11 Jan 2024	12.49	12.49	12.39	12.47	12.47	9,800
10 Jan 2024	12.56	12.63	12.56	12.57	12.57	6,400
09 Jan 2024	12.71	12.82	12.71	12.78	12.78	15,800
08 Jan 2024	12.97	12.99	12.92	12.98	12.98	14,400
05 Jan 2024	12.81	13.00	12.75	12.79	12.79	17,700
04 Jan 2024	12.23	12.52	12.23	12.51	12.51	16,400
03 Jan 2024	11.95	12.05	11.95	12.00	12.00	8,200
02 Jan 2024	11.89	11.97	11.89	11.95	11.95	24,900
29 Dec 2023	11.88	11.88	11.79	11.79	11.79	10,400
28 Dec 2023	11.85	11.85	11.77	11.77	11.77	13,100
27 Dec 2023	11.89	11.95	11.89	11.93	11.93	9,900
26 Dec 2023	12.00	12.05	11.68	11.83	11.83	16,000
22 Dec 2023	11.81	11.86	11.81	11.83	11.83	13,500
21 Dec 2023	11.60	11.72	11.60	11.71	11.71	10,900
20 Dec 2023	11.52	11.55	11.35	11.40	11.40	13,600
19 Dec 2023	11.55	11.56	11.50	11.56	11.56	23,000
18 Dec 2023	11.42	11.46	11.38	11.40	11.40	8,100
15 Dec 2023	11.38	11.40	11.27	11.29	11.29	22,000
14 Dec 2023	11.42	11.57	11.40	11.56	11.56	11,100
13 Dec 2023	11.70	11.85	11.66	11.82	11.82	341,200
12 Dec 2023	11.62	11.69	11.62	11.69	11.69	9,400
11 Dec 2023	11.74	11.88	11.74	11.88	11.88	22,100
08 Dec 2023	11.85	11.89	11.80	11.89	11.89	5,800
07 Dec 2023	11.80	11.90	11.76	11.87	11.87	26,100
06 Dec 2023	12.32	12.47	12.23	12.27	12.27	16,000
05 Dec 2023	12.27	12.31	12.21	12.27	12.27	6,300
04 Dec 2023	12.26	12.36	12.21	12.30	12.30	26,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,864.45+1,296.57(+1.34%)

Commerzbank AG (CRZBY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,864.45
+1,296.57(+1.34%)