Dark

CRZBF
COMMERZBANK AG ORD NEW
stock OTC

EOD

May 30, 2025

31.26USD+1.108%(+0.34)43,474

Pre-market

0.00USD-100.000%(-30.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	31.420000	31.420000	30.750000	31.260000	+1.108%	43,474	0.000%
2025-05-29	31.250000	31.250000	30.917500	30.917500	-0.242%	36,010	+1.108%
2025-05-28	31.330000	31.330000	30.992500	30.992500	-0.044%	80,010	+0.863%
2025-05-27	30.840000	31.006000	30.677500	31.006000	+6.105%	17,401	+0.819%
2025-05-23	29.221940	29.221940	29.221940	29.221940	+1.011%	50,241	+6.974%
2025-05-15	28.929500	28.929500	28.929500	28.929500	-1.934%	370	+8.056%
2025-05-13	29.500000	29.500000	29.500000	29.500000	+4.056%	10,371	+5.966%
2025-05-07	28.350000	28.350000	28.350000	28.350000	+27.416%	5,062	+10.265%
2025-04-07	22.000000	22.250000	21.800000	22.250000	+5.952%	7,247	+40.494%
2025-04-04	21.000000	21.000000	21.000000	21.000000	-14.599%	550	+48.857%
2025-04-01	24.590000	24.590000	24.590000	24.590000	+7.969%	239	+27.125%
2025-03-31	22.775000	22.775000	22.775000	22.775000	-7.419%	2,924	+37.256%
2025-03-27	24.600000	24.600000	24.600000	24.600000	-1.371%	107	+27.073%
2025-03-24	25.150000	25.150000	24.825000	24.942000	-4.069%	2,500	+25.331%
2025-03-19	26.700000	27.400000	26.000000	26.000000	-5.109%	20,467	+20.231%
2025-03-18	27.400000	27.400000	27.400000	27.400000	+5.689%	784	+14.088%
2025-03-14	25.925000	25.925000	25.925000	25.925000	+5.108%	237	+20.579%
2025-03-13	24.610000	25.750000	24.610000	24.665000	-2.297%	1,878	+26.738%
2025-03-12	25.295000	25.295000	25.245000	25.245000	+2.206%	6,016	+23.827%
2025-03-11	24.650000	24.700000	24.650000	24.700000	-2.372%	1,157	+26.559%
2025-03-07	25.300000	25.300000	25.300000	25.300000	+13.964%	5,100	+23.557%
2025-03-04	22.000000	22.200000	22.000000	22.200000	+2.778%	200	+40.811%
2025-02-26	21.600000	21.600000	21.600000	21.600000	+2.345%	500	+44.722%
2025-02-24	20.900000	21.610000	20.900000	21.105000	+13.743%	2,050	+48.117%
2025-01-28	19.200000	19.200000	18.555000	18.555000	-0.296%	9,000	+68.472%
2025-01-27	18.610000	18.610000	18.610000	18.610000	+13.476%	3,000	+67.974%
2025-01-07	16.400000	16.400000	16.400000	16.400000	+6.149%	1,000	+90.610%
2024-12-26	15.450000	15.450000	15.450000	15.450000	+2.658%	1,000	+102.330%
2024-11-27	15.080000	15.080000	15.050000	15.050000	-16.389%	4,859	+107.708%
2024-10-18	18.000000	18.000000	18.000000	18.000000	-0.056%	3,001	+73.667%
2024-10-16	18.050000	18.050000	18.010000	18.010000	+8.822%	5,761	+73.570%
2024-09-23	16.900000	16.900000	16.550000	16.550000	-5.429%	200	+88.882%
2024-09-18	17.500000	17.500000	17.500000	17.500000	+0.996%	200	+78.629%
2024-09-16	17.327500	17.327500	17.327500	17.327500	+2.530%	300	+80.407%
2024-09-13	16.900000	16.900000	16.900000	16.900000	+1.807%	273	+84.970%
2024-09-12	16.590000	16.600000	16.590000	16.600000	+4.930%	2,200	+88.313%
2024-09-11	15.950000	15.950000	15.820000	15.820000	+16.324%	5,350	+97.598%
2024-09-10	13.850000	13.850000	13.600000	13.600000	-3.203%	200	+129.853%
2024-09-03	14.050000	14.050000	14.050000	14.050000	+2.945%	100	+122.491%
2024-08-20	14.220000	14.220000	13.648000	13.648000	-0.807%	3,960	+129.045%
2024-08-19	13.759000	13.759000	13.759000	13.759000	+2.679%	810	+127.197%
2024-08-09	13.400000	13.400000	13.400000	13.400000	-17.942%	22,389	+133.284%
2024-07-31	16.330000	16.330000	16.330000	16.330000	-3.144%	6,861	+91.427%
2024-07-23	16.850000	16.860000	16.850000	16.860000	-0.472%	5,824	+85.409%
2024-07-22	16.940000	16.940000	16.940000	16.940000	+4.118%	5,200	+84.534%
2024-07-16	16.250000	16.300000	15.985000	16.270000	+5.649%	15,840	+92.133%
2024-07-11	15.400000	15.400000	15.400000	15.400000	+1.717%	347	+102.987%
2024-06-18	15.140000	15.140000	15.140000	15.140000	+7.307%	1,051	+106.473%
2024-06-14	14.109000	14.109000	14.109000	14.109000	-18.209%	6,536	+121.561%
2024-05-28	17.000000	17.250000	17.000000	17.250000	+4.545%	1,703	+81.217%
2024-05-24	16.500000	16.500000	16.500000	16.500000	-0.061%	4,433	+89.455%
2024-05-23	16.500000	16.670000	16.500000	16.510000	-0.242%	2,979	+89.340%
2024-05-22	16.550000	16.550000	16.550000	16.550000	+10.333%	500	+88.882%
2024-05-14	15.000000	15.000000	15.000000	15.000000	-1.316%	200	+108.400%
2024-05-13	15.200000	15.200000	15.200000	15.200000	+0.997%	800	+105.658%
2024-05-07	15.050000	15.050000	15.050000	15.050000	+1.176%	100	+107.708%
2024-05-01	14.875000	14.875000	14.875000	14.875000	+4.386%	788	+110.151%
2024-04-19	14.100000	14.250000	14.100000	14.250000	+1.064%	6,200	+119.368%
2024-04-18	14.100000	14.100000	14.100000	14.100000	+2.545%	6,000	+121.702%
2024-04-15	13.750000	13.750000	13.750000	13.750000	-4.448%	100	+127.345%
2024-04-10	14.400000	14.585000	14.390000	14.390000	+2.347%	3,800	+117.234%
2024-04-03	14.060000	14.060000	14.060000	14.060000	+2.628%	880	+122.333%
2024-04-02	13.700000	13.700000	13.700000	13.700000	0.000%	301	+128.175%
2024-04-01	13.700000	13.700000	13.700000	13.700000	-0.109%	300	+128.175%
2024-03-28	13.715000	13.715000	13.715000	13.715000	+1.593%	300	+127.926%
2024-03-22	13.500000	13.500000	13.500000	13.500000	0.000%	137	+131.556%
2024-03-21	13.500000	13.500000	13.450000	13.500000	+3.846%	816	+131.556%
2024-03-15	13.000000	13.000000	13.000000	13.000000	+1.325%	280	+140.462%
2024-03-14	12.830000	12.830000	12.830000	12.830000	+0.627%	500	+143.648%
2024-03-13	12.750000	12.750000	12.750000	12.750000	+2.000%	400	+145.176%
2024-03-12	12.500000	12.500000	12.500000	12.500000	+8.319%	1,900	+150.080%
2024-03-04	11.540000	11.540000	11.540000	11.540000	-2.698%	10,000	+170.884%
2024-03-01	11.860000	11.860000	11.860000	11.860000	+2.065%	253	+163.575%
2024-02-29	11.620000	11.620000	11.620000	11.620000	+1.529%	140	+169.019%
2024-02-20	11.445000	11.445000	11.445000	11.445000	+3.108%	214	+173.132%
2024-02-14	11.100000	11.100000	11.100000	11.100000	-1.210%	367	+181.622%
2024-02-12	11.236000	11.236000	11.236000	11.236000	-3.138%	690	+178.213%
2024-01-25	11.401000	11.600000	11.401000	11.600000	+1.576%	932	+169.483%
2024-01-23	11.420000	11.420000	11.420000	11.420000	-3.384%	100	+173.730%
2024-01-22	11.820000	11.820000	11.820000	11.820000	-1.500%	100	+164.467%
2024-01-02	12.000000	12.000000	12.000000	12.000000	+0.334%	100	+160.500%
2023-12-27	11.960000	11.960000	11.960000	11.960000	+3.103%	500	+161.371%
2023-12-26	11.600000	11.600000	11.600000	11.600000	-1.277%	2,000	+169.483%
2023-12-11	11.750000	11.937500	11.750000	11.750000	-3.689%	36,000	+166.043%
2023-12-04	12.200000	12.200000	12.200000	12.200000	-0.935%	200	+156.230%
2023-11-20	12.311600	12.315100	12.311600	12.315100	+5.596%	2,500	+153.835%
2023-11-14	11.662500	11.662500	11.662500	11.662500	+2.573%	200	+168.039%
2023-11-13	11.370000	11.370000	11.370000	11.370000	+2.525%	6,000	+174.934%
2023-11-08	11.090000	11.090000	11.090000	11.090000	+1.063%	240	+181.876%
2023-10-16	10.973400	10.973400	10.973400	10.973400	+2.555%	10,127	+184.871%
2023-10-09	10.800000	10.800000	10.700000	10.700000	+2.687%	3,000	+192.150%
2023-09-28	10.420000	10.420000	10.420000	10.420000	+4.724%	100	+200.000%
2023-09-26	10.105000	10.105000	9.950000	9.950000	-2.451%	9,600	+214.171%
2023-09-22	10.200000	10.200000	10.200000	10.200000	-10.839%	100	+206.471%
2023-08-22	11.440000	11.440000	11.440000	11.440000	-3.866%	1,000	+173.252%
2023-08-04	11.900000	11.900000	11.900000	11.900000	+0.762%	101	+162.689%
2023-07-25	11.810000	11.810000	11.810000	11.810000	+0.768%	200	+164.691%
2023-07-12	11.720000	11.720000	11.720000	11.720000	+5.586%	258	+166.724%
2023-07-03	11.100000	11.100000	11.100000	11.100000	+2.778%	5,000	+181.622%
2023-06-29	10.800000	10.800000	10.800000	10.800000	+1.218%	144	+189.444%
2023-06-27	10.670000	10.670000	10.670000	10.670000	-5.156%	142	+192.971%
2023-06-21	11.250000	11.250000	11.250000	11.250000	+2.646%	200	+177.867%
2023-06-20	10.960000	10.960000	10.960000	10.960000	-0.904%	433	+185.219%
2023-06-15	11.060000	11.060000	11.060000	11.060000	+0.454%	150	+182.640%
2023-06-14	11.010000	11.010000	11.010000	11.010000	+2.181%	1,100	+183.924%
2023-06-13	10.700000	10.775000	10.700000	10.775000	-6.952%	700	+190.116%
2023-04-24	11.680000	11.680000	11.580000	11.580000	-1.026%	1,000	+169.948%
2023-04-20	11.640000	11.700000	11.640000	11.700000	+10.900%	6,314	+167.179%
2023-04-12	10.550000	10.550000	10.550000	10.550000	+2.427%	2,557	+196.303%
2023-04-10	10.300000	10.300000	10.300000	10.300000	-3.558%	1,200	+203.495%
2023-04-04	10.680000	10.680000	10.680000	10.680000	+1.041%	9,772	+192.697%
2023-03-31	10.570000	10.570000	10.570000	10.570000	-1.766%	101	+195.743%
2023-03-30	10.580000	10.760000	10.580000	10.760000	+7.720%	1,000	+190.520%
2023-03-28	10.100000	10.100000	9.988900	9.988900	-1.877%	269	+212.947%
2023-03-27	10.180000	10.180000	10.180000	10.180000	+2.312%	1,000	+207.073%
2023-03-23	10.130000	10.160000	9.950000	9.950000	-0.995%	5,900	+214.171%
2023-03-20	10.050000	10.050000	10.050000	10.050000	+1.515%	100	+211.045%
2023-03-17	9.900000	9.900000	9.900000	9.900000	-2.463%	115	+215.758%
2023-03-16	10.150000	10.150000	10.150000	10.150000	-0.976%	2,130	+207.980%
2023-03-15	10.170000	10.250000	10.170000	10.250000	-14.082%	700	+204.976%
2023-03-10	11.930000	11.930000	11.930000	11.930000	-4.407%	100	+162.028%
2023-03-09	12.480000	12.480000	12.480000	12.480000	-0.160%	50,000	+150.481%
2023-03-06	12.500000	12.500000	12.500000	12.500000	+3.306%	151	+150.080%
2023-02-16	12.100000	12.100000	12.100000	12.100000	+9.900%	400	+158.347%
2023-02-15	11.010000	11.010000	11.010000	11.010000	+1.288%	6,200	+183.924%
2023-02-08	10.870000	10.870000	10.870000	10.870000	-0.722%	248	+187.580%
2023-02-02	11.035000	11.150000	10.949000	10.949000	-1.979%	4,950	+185.506%
2023-01-30	11.170000	11.170000	11.170000	11.170000	+1.545%	888	+179.857%
2023-01-27	11.000000	11.000000	11.000000	11.000000	+6.900%	1,175	+184.182%
2023-01-23	10.290000	10.290000	10.290000	10.290000	-3.760%	10,000	+203.790%
2023-01-18	10.692000	10.692000	10.692000	10.692000	+4.926%	3,474	+192.368%
2023-01-17	10.190000	10.190000	10.190000	10.190000	-2.113%	186	+206.771%
2023-01-13	10.150000	10.410000	10.150000	10.410000	+1.265%	5,150	+200.288%
2023-01-09	10.280000	10.280000	10.280000	10.280000	+8.211%	2,000	+204.086%
2022-12-23	9.500000	9.500000	9.500000	9.500000	+16.564%	462	+229.053%
2022-12-14	8.150000	8.150000	8.150000	8.150000	-1.689%	1,352	+283.558%
2022-12-09	8.290000	8.290000	8.290000	8.290000	+0.607%	200	+277.081%
2022-10-27	8.240000	8.240000	8.240000	8.240000	+5.035%	500	+279.369%
2022-10-20	7.845000	7.845000	7.845000	7.845000	+3.089%	182	+298.470%
2022-10-05	7.330000	7.609900	7.330000	7.609900	+8.531%	6,660	+310.781%
2022-09-29	7.011748	7.011748	7.011748	7.011748	-8.820%	2,653	+345.823%
2022-09-21	7.690000	7.690000	7.690000	7.690000	+4.484%	100	+306.502%
2022-09-13	7.450000	7.450000	7.360000	7.360000	+9.199%	400	+324.728%
2022-08-30	6.350000	6.740000	6.350000	6.740000	-4.600%	302	+363.798%
2022-08-18	7.065000	7.065000	7.065000	7.065000	-1.189%	1,430	+342.463%
2022-08-16	7.270000	7.270000	7.150000	7.150000	-0.522%	1,000	+337.203%
2022-08-15	7.150000	7.187500	7.150000	7.187500	-4.167%	683	+334.922%
2022-08-12	7.400000	7.500000	7.400000	7.500000	+4.895%	200	+316.800%
2022-08-08	7.090000	7.250000	7.090000	7.150000	0.000%	640	+337.203%
2022-08-04	7.150000	7.150000	7.150000	7.150000	+2.143%	513	+337.203%
2022-08-01	7.000000	7.000000	7.000000	7.000000	+8.527%	333	+346.571%
2022-07-26	6.450000	6.450000	6.450000	6.450000	0.000%	9,167	+384.651%
2022-07-22	6.450000	6.450000	6.450000	6.450000	+6.612%	581	+384.651%
2022-07-15	6.050000	6.050000	6.050000	6.050000	-12.572%	128	+416.694%
2022-06-30	6.920000	6.920000	6.920000	6.920000	-5.205%	239	+351.734%
2022-06-29	7.400000	7.400000	7.300000	7.300000	-6.049%	2,076	+328.219%
2022-06-23	7.800000	7.800000	7.740000	7.770000	-2.632%	400	+302.317%
2022-06-10	7.980000	7.980000	7.980000	7.980000	-1.238%	400	+291.729%
2022-05-23	8.080000	8.080000	8.070000	8.080000	+27.848%	12,800	+286.881%
2022-05-02	6.320000	6.320000	6.320000	6.320000	-2.769%	7,001	+394.620%
2022-04-26	6.450000	6.500000	6.340000	6.500000	-5.109%	1,501	+380.923%
2022-04-25	6.890000	6.900000	6.850000	6.850000	-5.517%	6,744	+356.350%
2022-04-20	7.250000	7.250000	7.250000	7.250000	+3.571%	100	+331.172%
2022-04-12	7.000000	7.000000	7.000000	7.000000	-6.292%	42,180	+346.571%
2022-04-11	7.470000	7.470000	7.470000	7.470000	-3.613%	200	+318.474%
2022-04-05	7.750000	7.750000	7.750000	7.750000	-5.488%	500	+303.355%
2022-03-30	8.200000	8.200000	8.200000	8.200000	+3.568%	101	+281.220%
2022-03-28	7.917500	7.917500	7.917500	7.917500	+4.315%	587	+294.822%
2022-03-23	7.590000	7.590000	7.590000	7.590000	+1.335%	2,733	+311.858%
2022-03-18	7.490000	7.490000	7.490000	7.490000	+7.925%	273	+317.356%
2022-03-09	6.940000	6.940000	6.940000	6.940000	+0.872%	164	+350.432%
2022-03-04	6.880000	6.880000	6.880000	6.880000	-5.624%	236	+354.360%
2022-03-03	7.460000	7.600000	7.290000	7.290000	-5.692%	15,769	+328.807%
2022-03-01	7.600000	7.730000	7.500000	7.730000	-7.203%	894	+304.398%
2022-02-24	8.615000	8.880000	8.330000	8.330000	-17.197%	15,375	+275.270%
2022-02-18	10.060000	10.060000	10.060000	10.060000	+4.357%	813	+210.736%
2022-02-15	9.680000	9.680000	9.640000	9.640000	+1.795%	269	+224.274%
2022-02-14	9.470000	9.470000	9.470000	9.470000	-9.980%	100	+230.095%
2022-02-08	9.990000	10.520000	9.990000	10.519900	+7.236%	9,700	+197.151%
2022-02-07	9.850000	9.850000	9.760000	9.810000	+4.920%	98,344	+218.654%
2022-02-02	9.350000	9.350000	9.350000	9.350000	+8.595%	657	+234.332%
2022-02-01	8.610000	8.610000	8.610000	8.610000	0.000%	121	+263.066%
2022-01-13	8.610000	8.610000	8.610000	8.610000	+1.893%	1,000	+263.066%
2022-01-12	8.450000	8.450000	8.450000	8.450000	-7.650%	1,000	+269.941%
2022-01-07	8.900000	9.150000	8.900000	9.150000	+7.647%	1,500	+241.639%
2022-01-06	8.500000	8.500000	8.500000	8.500000	0.000%	6,705	+267.765%
2022-01-05	8.500000	8.500000	8.500000	8.500000	+3.030%	500	+267.765%
2022-01-04	8.050000	8.250000	8.050000	8.250000	0.000%	464	+278.909%

.dark-mode .HxJqTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HxJqTp{ color: #333333; background-color: white; border: 2px solid #333333; }CRZBFCOMMERZBANK AG ORD NEWstock OTC

CRZBF
COMMERZBANK AG ORD NEW
stock OTC