Komercní banka, a.s. (KONN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 425 |
| 07 May 2024 | 31.04 | 31.52 | 31.04 | 31.52 | 31.52 | 425 |
| 06 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 3 |
| 03 May 2024 | 31.90 | 31.90 | 31.48 | 31.48 | 31.48 | 325 |
| 03 May 2024 | 82.66 Dividend | |||||
| 02 May 2024 | 33.96 | 34.56 | 33.96 | 34.56 | -48.10 | 15 |
| 30 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.60 | - |
| 29 Apr 2024 | 34.16 | 34.20 | 34.16 | 34.20 | -47.60 | 26 |
| 26 Apr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -48.13 | - |
| 25 Apr 2024 | 33.90 | 33.90 | 33.90 | 33.90 | -47.18 | - |
| 24 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -48.04 | - |
| 23 Apr 2024 | 33.98 | 34.40 | 33.98 | 34.40 | -47.88 | 42 |
| 22 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -47.32 | - |
| 19 Apr 2024 | 33.50 | 33.86 | 33.50 | 33.86 | -47.13 | 100 |
| 18 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | -47.35 | - |
| 17 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -47.21 | - |
| 16 Apr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | -46.68 | - |
| 15 Apr 2024 | 34.20 | 34.20 | 34.20 | 34.20 | -47.60 | - |
| 12 Apr 2024 | 34.36 | 34.60 | 34.36 | 34.60 | -48.16 | 250 |
| 11 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | -46.82 | - |
| 10 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -46.35 | - |
| 09 Apr 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -46.26 | - |
| 08 Apr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | -46.46 | - |
| 05 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | -45.71 | - |
| 04 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -46.21 | - |
| 03 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | -46.04 | - |
| 02 Apr 2024 | 32.94 | 33.00 | 32.94 | 33.00 | -45.93 | 30 |
| 28 Mar 2024 | 32.56 | 32.88 | 32.56 | 32.88 | -45.76 | 5 |
| 27 Mar 2024 | 32.12 | 32.44 | 32.12 | 32.44 | -45.15 | 70 |
| 26 Mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | -45.07 | - |
| 25 Mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | -44.90 | - |
| 22 Mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | -44.79 | - |
| 21 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | -44.76 | - |
| 20 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -44.26 | - |
| 19 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | -44.23 | - |
| 18 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.82 | - |
| 15 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -44.54 | - |
| 14 Mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | -44.06 | - |
| 13 Mar 2024 | 31.68 | 31.68 | 31.68 | 31.68 | -44.09 | - |
| 12 Mar 2024 | 31.76 | 31.76 | 31.76 | 31.76 | -44.20 | - |
| 11 Mar 2024 | 31.18 | 31.18 | 31.18 | 31.18 | -43.40 | - |
| 08 Mar 2024 | 31.60 | 31.62 | 31.60 | 31.62 | -44.01 | 40 |
| 07 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | -43.51 | - |
| 06 Mar 2024 | 31.78 | 31.78 | 31.76 | 31.76 | -44.20 | 20 |
| 05 Mar 2024 | 31.42 | 31.80 | 31.42 | 31.80 | -44.26 | 31 |
| 04 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -44.37 | - |
| 01 Mar 2024 | 32.00 | 32.38 | 32.00 | 32.38 | -45.07 | 156 |
| 29 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | -44.59 | - |
| 28 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -44.82 | - |
| 27 Feb 2024 | 31.90 | 31.90 | 31.90 | 31.90 | -44.40 | - |
| 26 Feb 2024 | 32.24 | 32.24 | 32.24 | 32.24 | -44.87 | - |
| 23 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | -45.26 | - |
| 22 Feb 2024 | 32.74 | 33.24 | 32.74 | 33.24 | -46.26 | 15 |
| 21 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -45.09 | - |
| 20 Feb 2024 | 32.54 | 33.00 | 32.54 | 33.00 | -45.93 | 30 |
| 19 Feb 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -45.68 | - |
| 16 Feb 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -46.12 | - |
| 15 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | -44.95 | - |
| 14 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | -44.12 | - |
| 13 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | -43.59 | - |
| 12 Feb 2024 | 31.24 | 31.24 | 31.24 | 31.24 | -43.48 | - |
| 09 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | -43.17 | - |
| 08 Feb 2024 | 29.96 | 32.20 | 29.96 | 31.10 | -43.28 | 2,932 |
| 07 Feb 2024 | 30.28 | 30.28 | 30.28 | 30.28 | -42.14 | - |
| 06 Feb 2024 | 30.08 | 30.08 | 30.08 | 30.08 | -41.86 | - |
| 05 Feb 2024 | 29.94 | 29.94 | 29.94 | 29.94 | -41.67 | - |
| 02 Feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -41.70 | - |
| 01 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | -41.53 | - |
| 31 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -41.61 | - |
| 30 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -41.81 | - |
| 29 Jan 2024 | 30.06 | 30.06 | 30.06 | 30.06 | -41.84 | - |
| 26 Jan 2024 | 29.92 | 30.40 | 29.92 | 30.40 | -42.31 | 1,000 |
| 25 Jan 2024 | 29.62 | 29.62 | 29.62 | 29.62 | -41.22 | - |
| 24 Jan 2024 | 29.76 | 29.76 | 29.76 | 29.76 | -41.42 | - |
| 23 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | -41.70 | - |
| 22 Jan 2024 | 29.90 | 29.90 | 29.90 | 29.90 | -41.61 | - |
| 19 Jan 2024 | 29.50 | 29.50 | 29.50 | 29.50 | -41.06 | - |
| 18 Jan 2024 | 29.42 | 29.42 | 29.42 | 29.42 | -40.95 | - |
| 17 Jan 2024 | 29.22 | 29.22 | 29.22 | 29.22 | -40.67 | - |
| 16 Jan 2024 | 30.04 | 30.04 | 30.04 | 30.04 | -41.81 | - |
| 15 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | -42.98 | - |
| 12 Jan 2024 | 30.32 | 30.88 | 30.32 | 30.88 | -42.98 | 19 |
| 11 Jan 2024 | 30.32 | 30.32 | 30.32 | 30.32 | -42.20 | - |
| 10 Jan 2024 | 29.98 | 29.98 | 29.98 | 29.98 | -41.73 | - |
| 09 Jan 2024 | 30.18 | 30.68 | 30.18 | 30.68 | -42.70 | 50 |
| 08 Jan 2024 | 29.46 | 29.46 | 29.46 | 29.46 | -41.00 | - |
| 05 Jan 2024 | 29.28 | 29.28 | 29.28 | 29.28 | -40.75 | - |
| 04 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -40.47 | - |
| 03 Jan 2024 | 29.08 | 29.10 | 29.08 | 29.10 | -40.50 | 1 |
| 02 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | -40.47 | - |
| 29 Dec 2023 | 28.94 | 28.94 | 28.94 | 28.94 | -40.28 | - |
| 28 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | -40.00 | - |
| 27 Dec 2023 | 28.80 | 29.26 | 28.80 | 29.26 | -40.72 | 16 |
| 22 Dec 2023 | 28.46 | 28.46 | 28.46 | 28.46 | -39.61 | - |
| 21 Dec 2023 | 28.32 | 29.22 | 28.32 | 29.22 | -40.67 | 100 |
| 20 Dec 2023 | 28.50 | 28.50 | 28.46 | 28.46 | -39.61 | 20 |
| 19 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | -39.78 | - |
| 18 Dec 2023 | 28.58 | 28.58 | 28.58 | 28.58 | -39.78 | - |
| 15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | -40.36 | - |
| 14 Dec 2023 | 29.12 | 29.12 | 29.12 | 29.12 | -40.53 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.