COMMERZBANK AG - Price History
Monthly price history for CBK.DE (COMMERZBANK AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €13.72 | €13.72 |
| April 2024 | €13.61 | €13.96 |
| March 2024 | €12.73 | €12.73 |
| February 2024 | €10.70 | €10.70 |
| January 2024 | €10.68 | €10.68 |
| December 2023 | €10.76 | €10.76 |
| November 2023 | €11.24 | €11.24 |
| October 2023 | €10.15 | €10.15 |
| September 2023 | €10.79 | €10.79 |
| August 2023 | €10.15 | €10.15 |
| July 2023 | €10.88 | €10.88 |
| June 2023 | €10.15 | €10.15 |
| May 2023 | €9.20 | €9.40 |
| April 2023 | €9.85 | €10.06 |
| March 2023 | €9.50 | €9.70 |
| February 2023 | €11.28 | €11.52 |
| January 2023 | €10.24 | €10.46 |
| December 2022 | €8.65 | €8.84 |
| November 2022 | €7.84 | €8.01 |
| October 2022 | €7.92 | €8.10 |
| September 2022 | €7.19 | €7.34 |
| August 2022 | €6.49 | €6.63 |
| July 2022 | €6.54 | €6.68 |
| June 2022 | €6.54 | €6.69 |
| May 2022 | €7.91 | €8.08 |
| April 2022 | €6.15 | €6.28 |
| March 2022 | €6.78 | €6.93 |
| February 2022 | €7.37 | €7.53 |
| January 2022 | €7.43 | €7.59 |
| December 2021 | €6.55 | €6.69 |
| November 2021 | €6.10 | €6.24 |
| October 2021 | €6.18 | €6.32 |
| September 2021 | €5.63 | €5.76 |
| August 2021 | €5.20 | €5.31 |
| July 2021 | €5.32 | €5.44 |
| June 2021 | €5.86 | €5.98 |
| May 2021 | €6.46 | €6.60 |
| April 2021 | €5.37 | €5.49 |
| March 2021 | €5.12 | €5.23 |
| February 2021 | €5.31 | €5.43 |
| January 2021 | €5.36 | €5.48 |
| December 2020 | €5.15 | €5.27 |
| November 2020 | €5.10 | €5.21 |
| October 2020 | €3.96 | €4.04 |
| September 2020 | €4.10 | €4.19 |
| August 2020 | €4.76 | €4.86 |
| July 2020 | €4.26 | €4.35 |
| June 2020 | €3.88 | €3.97 |
| May 2020 | €3.43 | €3.50 |
| April 2020 | €3.10 | €3.37 |
| March 2020 | €3.04 | €3.31 |
| February 2020 | €4.78 | €5.21 |
| January 2020 | €4.77 | €5.20 |
| December 2019 | €5.06 | €5.52 |
| November 2019 | €4.83 | €5.26 |
| October 2019 | €4.92 | €5.36 |
| September 2019 | €4.88 | €5.32 |
| August 2019 | €4.74 | €5.16 |
| July 2019 | €5.66 | €6.16 |
| June 2019 | €5.80 | €6.32 |
| May 2019 | €5.78 | €6.30 |
| April 2019 | €7.15 | €8.01 |
| March 2019 | €6.15 | €6.90 |
| February 2019 | €6.47 | €7.26 |
| January 2019 | €5.58 | €6.26 |
| December 2018 | €5.16 | €5.78 |
| November 2018 | €6.78 | €7.61 |
| October 2018 | €7.44 | €8.34 |
| September 2018 | €8 | €8.98 |
| August 2018 | €7.26 | €8.14 |
| July 2018 | €8.24 | €9.24 |
| June 2018 | €7.32 | €8.21 |
| May 2018 | €7.80 | €8.74 |
| April 2018 | €9.55 | €10.71 |
| March 2018 | €9.40 | €10.54 |
| February 2018 | €11.36 | €12.74 |
| January 2018 | €11.82 | €13.26 |
| December 2017 | €11.15 | €12.50 |
| November 2017 | €10.84 | €12.16 |
| October 2017 | €10.49 | €11.76 |
| September 2017 | €10.27 | €11.51 |
| August 2017 | €9.31 | €10.44 |
| July 2017 | €9.88 | €11.08 |
| June 2017 | €9.30 | €10.43 |
| May 2017 | €8.37 | €9.39 |
| April 2017 | €8.02 | €9 |
| March 2017 | €7.56 | €8.48 |
| February 2017 | €6.42 | €7.20 |
| January 2017 | €7.15 | €8.01 |
| December 2016 | €6.46 | €7.25 |
| November 2016 | €5.86 | €6.57 |
| October 2016 | €5.52 | €6.19 |
| September 2016 | €5.12 | €5.74 |
| August 2016 | €5.62 | €6.31 |
| July 2016 | €5.26 | €5.90 |
| June 2016 | €5.20 | €5.82 |
| May 2016 | €6.87 | €7.70 |
| April 2016 | €7.28 | €8.16 |
| March 2016 | €6.65 | €7.64 |
| February 2016 | €6.53 | €7.50 |
| January 2016 | €6.50 | €7.47 |
| December 2015 | €8.33 | €9.57 |
| November 2015 | €9.07 | €10.42 |
| October 2015 | €8.71 | €10.01 |
| September 2015 | €8.20 | €9.42 |
| August 2015 | €8.70 | €9.99 |
| July 2015 | €10.26 | €11.78 |
| June 2015 | €9.98 | €11.46 |
| May 2015 | €10.54 | €12.12 |
| April 2015 | €10.57 | €12.14 |
| March 2015 | €11.18 | €12.85 |
| February 2015 | €10.49 | €12.06 |
| January 2015 | €9.29 | €10.67 |
| December 2014 | €9.56 | €10.98 |
| November 2014 | €10.71 | €12.30 |
| October 2014 | €10.46 | €12.02 |
| September 2014 | €10.30 | €11.84 |
| August 2014 | €10.03 | €11.52 |
| July 2014 | €9.42 | €10.82 |
| June 2014 | €9.99 | €11.48 |
| May 2014 | €10.14 | €11.64 |
| April 2014 | €11.14 | €12.80 |
| March 2014 | €11.61 | €13.34 |
| February 2014 | €11.44 | €13.14 |
| January 2014 | €10.99 | €12.62 |
| December 2013 | €10.19 | €11.71 |
| November 2013 | €9.52 | €10.94 |
| October 2013 | €8.24 | €9.47 |
| September 2013 | €7.41 | €8.51 |
| August 2013 | €7.66 | €8.80 |
| July 2013 | €5.60 | €6.43 |
| June 2013 | €5.83 | €6.70 |
| May 2013 | €7.03 | €8.08 |
| April 2013 | €6.65 | €7.64 |
| March 2013 | €7.45 | €0.86 |
| February 2013 | €9.20 | €1.06 |
| January 2013 | €10.51 | €1.21 |
| December 2012 | €9.34 | €1.07 |
| November 2012 | €8.99 | €1.03 |
| October 2012 | €9.62 | €1.10 |
| September 2012 | €9.04 | €1.04 |
| August 2012 | €8.20 | €0.94 |
| July 2012 | €8.25 | €0.95 |
| June 2012 | €8.70 | €1 |
| May 2012 | €8.68 | €1 |
| April 2012 | €10.64 | €1.22 |
| March 2012 | €12.35 | €1.42 |
| February 2012 | €12.28 | €1.41 |
| January 2012 | €11.91 | €1.37 |
| December 2011 | €8.48 | €0.98 |
| November 2011 | €9.04 | €1.04 |
| October 2011 | €11.61 | €1.33 |
| September 2011 | €12.36 | €1.42 |
| August 2011 | €13.47 | €1.55 |
| July 2011 | €17.30 | €1.99 |
| June 2011 | €19.33 | €2.22 |
| May 2011 | €20.70 | €2.38 |
| April 2011 | €22.43 | €2.58 |
| March 2011 | €28.69 | €3.30 |
| February 2011 | €32.58 | €3.74 |
| January 2011 | €29.03 | €3.34 |
| December 2010 | €28.97 | €3.33 |
| November 2010 | €29.27 | €3.36 |
| October 2010 | €33.78 | €3.88 |
| September 2010 | €31.72 | €3.64 |
| August 2010 | €32.41 | €3.72 |
| July 2010 | €36.20 | €4.16 |
| June 2010 | €30.13 | €3.46 |
| May 2010 | €30.32 | €3.48 |
| April 2010 | €30.96 | €3.56 |
| March 2010 | €33.08 | €3.80 |
| February 2010 | €28.57 | €3.28 |
| January 2010 | €29.41 | €3.38 |
| December 2009 | €30.70 | €3.53 |
| November 2009 | €32.45 | €3.73 |
| October 2009 | €37.04 | €4.26 |
| September 2009 | €45.20 | €5.19 |
| August 2009 | €33.60 | €3.86 |
| July 2009 | €28.69 | €3.30 |
| June 2009 | €23.11 | €2.66 |
| May 2009 | €28.85 | €3.31 |
| April 2009 | €26.92 | €3.09 |
| March 2009 | €20.97 | €2.41 |
| February 2009 | €14.56 | €1.67 |
| January 2009 | €18.55 | €2.13 |
| December 2008 | €34.64 | €3.98 |
| November 2008 | €37.64 | €4.32 |
| October 2008 | €43.98 | €5.05 |
| September 2008 | €54.26 | €6.23 |
| August 2008 | €104.81 | €12.04 |
| July 2008 | €108.41 | €12.46 |
| June 2008 | €98.28 | €11.29 |
| May 2008 | €118.37 | €13.60 |
| April 2008 | €114.59 | €13.96 |
| March 2008 | €97.38 | €11.87 |
| February 2008 | €98.75 | €12.04 |
| January 2008 | €99.64 | €12.14 |
| December 2007 | €129.15 | €15.74 |
| November 2007 | €133.28 | €16.24 |
| October 2007 | €144 | €17.55 |
| September 2007 | €139.62 | €17.02 |
| August 2007 | €147.98 | €18.04 |
| July 2007 | €155.80 | €18.99 |
| June 2007 | €174.54 | €21.27 |
| May 2007 | €179.80 | €21.91 |
| April 2007 | €175.73 | €22.03 |
| March 2007 | €158.37 | €19.85 |
| February 2007 | €149.19 | €18.70 |
| January 2007 | €155.07 | €19.44 |
| December 2006 | €137.95 | €17.29 |
| November 2006 | €129.92 | €16.28 |
| October 2006 | €132.98 | €16.67 |
| September 2006 | €126.95 | €15.91 |
| August 2006 | €130.54 | €16.36 |
| July 2006 | €131.21 | €16.45 |
| June 2006 | €135.99 | €17.05 |
| May 2006 | €140.10 | €17.56 |
| April 2006 | €153.52 | €19.69 |
| March 2006 | €153.66 | €19.71 |
| February 2006 | €142.72 | €18.30 |
| January 2006 | €130.80 | €16.78 |
| December 2005 | €121.60 | €15.60 |
| November 2005 | €117.39 | €15.06 |
| October 2005 | €102.06 | €13.09 |
| September 2005 | €106.08 | €13.61 |
| August 2005 | €98.51 | €12.64 |
| July 2005 | €86.13 | €11.05 |
| June 2005 | €83.93 | €10.76 |
| May 2005 | €82.76 | €10.62 |
| April 2005 | €77.61 | €10.16 |
| March 2005 | €76.65 | €10.03 |
| February 2005 | €77.38 | €10.13 |
| January 2005 | €74.73 | €9.78 |
| December 2004 | €69.42 | €9.09 |
| November 2004 | €68.73 | €9 |
| October 2004 | €65.62 | €8.59 |
| September 2004 | €68.55 | €8.97 |
| August 2004 | €61.82 | €8.09 |
| July 2004 | €65.20 | €8.54 |
| June 2004 | €66.30 | €8.68 |
| May 2004 | €61.45 | €8.04 |
| April 2004 | €65.84 | €8.62 |
| March 2004 | €63.19 | €8.27 |
| February 2004 | €71.57 | €9.37 |
| January 2004 | €71.02 | €9.30 |
| December 2003 | €71.20 | €9.32 |
| November 2003 | €73.90 | €9.67 |
| October 2003 | €77.84 | €10.19 |
| September 2003 | €57.33 | €7.50 |
| August 2003 | €58.29 | €7.63 |
| July 2003 | €61.59 | €8.06 |
| June 2003 | €55.77 | €7.30 |
| May 2003 | €44.03 | €5.84 |
| April 2003 | €39.97 | €5.30 |
| March 2003 | €28 | €3.72 |
| February 2003 | €26.74 | €3.55 |
| January 2003 | €30.39 | €4.03 |
| December 2002 | €33.64 | €4.46 |
| November 2002 | €42.23 | €5.60 |
| October 2002 | €32.65 | €4.33 |
| September 2002 | €30.17 | €4 |
| August 2002 | €50.31 | €6.68 |
| July 2002 | €51.94 | €6.89 |
| June 2002 | €68.64 | €9.11 |
| May 2002 | €84.61 | €11.55 |
| April 2002 | €87.95 | €12 |
| March 2002 | €90.76 | €12.39 |
| February 2002 | €83.64 | €11.42 |
| January 2002 | €83.73 | €11.43 |
| December 2001 | €76.71 | €10.47 |
| November 2001 | €83.91 | €11.45 |
| October 2001 | €81.01 | €11.06 |
| September 2001 | €79.12 | €10.80 |
| August 2001 | €119.96 | €16.38 |
| July 2001 | €114.82 | €15.67 |
| June 2001 | €131.24 | €17.92 |
| May 2001 | €129.09 | €17.62 |
| April 2001 | €138.28 | €19.04 |
| March 2001 | €136.76 | €18.83 |
| February 2001 | €124.96 | €17.20 |
| January 2001 | €143.24 | €19.72 |
| December 2000 | €134.49 | €18.52 |
| November 2000 | €126.70 | €17.44 |
| October 2000 | €144.85 | €19.94 |
| September 2000 | €146.29 | €20.14 |
| August 2000 | €158.31 | €21.79 |
| July 2000 | €169.80 | €23.38 |
| June 2000 | €164.06 | €22.58 |
| May 2000 | €171.54 | €23.62 |
| April 2000 | €176.14 | €24.95 |
| March 2000 | €167.16 | €23.68 |
| February 2000 | €158.83 | €22.49 |
| January 2000 | €136.48 | €19.33 |
| December 1999 | €154.26 | €21.85 |
| November 1999 | €136.48 | €19.33 |
| October 1999 | €153.41 | €21.73 |
| September 1999 | €152.35 | €21.58 |
| August 1999 | €143.46 | €20.32 |
| July 1999 | €131.19 | €18.58 |
| June 1999 | €124.63 | €17.65 |
| May 1999 | €112.15 | €15.88 |
| April 1999 | €123.09 | €18.34 |
| March 1999 | €111.42 | €16.60 |
| February 1999 | €102.98 | €15.34 |
| January 1999 | €105.79 | €15.76 |
| December 1998 | €108.39 | €16.15 |
| November 1998 | €114.76 | €17.10 |
| October 1998 | €102.42 | €15.26 |
| September 1998 | €92.96 | €13.85 |
| August 1998 | €104.89 | €15.63 |
| July 1998 | €138.83 | €20.69 |
| June 1998 | €141.30 | €21.05 |
| May 1998 | €137.28 | €22.16 |
| April 1998 | €131.40 | €21.21 |
| March 1998 | €126.84 | €20.47 |
| February 1998 | €124.75 | €20.13 |
| January 1998 | €126.27 | €20.38 |
| December 1997 | €134.44 | €21.70 |
| November 1997 | €116.40 | €18.78 |
| October 1997 | €111.08 | €17.93 |
| September 1997 | €119.36 | €19.26 |
| August 1997 | €117.30 | €18.93 |
| July 1997 | €118.05 | €19.05 |
| June 1997 | €92.56 | €14.94 |
| May 1997 | €84.96 | €15.18 |
| April 1997 | €78.61 | €14.05 |
| March 1997 | €76.92 | €13.74 |
| February 1997 | €73.48 | €13.13 |
| January 1997 | €70.23 | €12.55 |
| December 1996 | €66.17 | €11.82 |
| November 1996 | €63.97 | €11.43 |
| October 1996 | €57.37 | €10.25 |
| September 1996 | €58.98 | €10.54 |
| August 1996 | €57.79 | €10.33 |
| July 1996 | €57.84 | €10.34 |
| June 1996 | €53.31 | €9.53 |
| May 1996 | €53.82 | €9.62 |
| April 1996 | €53.73 | €10.02 |
| March 1996 | €55.11 | €10.28 |
| February 1996 | €54.46 | €10.16 |
| January 1996 | €56.62 | €10.56 |
| December 1995 | €54.95 | €10.25 |
| November 1995 | €54.22 | €10.12 |
| October 1995 | €52.81 | €9.85 |
| September 1995 | €52.68 | €9.83 |
| August 1995 | €53.78 | €10.03 |
| July 1995 | €55.52 | €10.36 |
| June 1995 | €53.62 | €10 |
| May 1995 | €54.14 | €10.10 |
| April 1995 | €52.27 | €10.10 |
| March 1995 | €50.32 | €9.72 |
| February 1995 | €52.74 | €10.19 |
| January 1995 | €49.93 | €9.65 |
| December 1994 | €51.49 | €9.95 |
| November 1994 | €50.68 | €9.79 |
| October 1994 | €49.54 | €9.57 |
| September 1994 | €47.78 | €9.23 |
| August 1994 | €52.43 | €10.13 |
| July 1994 | €52.82 | €10.21 |
| June 1994 | €50.71 | €9.80 |
| May 1994 | €52.90 | €10.22 |
| April 1994 | €54.28 | €10.86 |
| March 1994 | €53.68 | €10.74 |
| February 1994 | €52.85 | €10.57 |
CBK.DE
Price: €13.72
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 12.27%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 1.63 EUR
P/E Ratio: 6.24
Exchange: GER
Sector: Financial Services
Industry: Banks - Regional
Volume: 6.8 million
Market Capitalization: 15.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1