Commonwealth Bank Australia

CBA
🏛️ germany →
95.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 65.58 65.58 65.26 65.26 0.0M
2022-12-29 64.94 65.54 64.43 65.54 0.0M
2022-12-28 65.71 65.84 65.11 65.29 0.0M
2022-12-27 66.79 66.80 66.33 66.50 0.0M
2022-12-23 66.14 66.33 65.89 66.33 0.0M
2022-12-22 66.99 67.14 65.80 65.80 0.0M
2022-12-21 66.07 66.74 66.07 66.74 0.0M
2022-12-20 66.48 66.50 66.48 66.50 0.0M
2022-12-19 66.43 66.94 66.35 66.35 0.0M
2022-12-16 66.31 66.31 66.30 66.30 0.0M
2022-12-15 68.10 68.10 66.80 67.40 0.0M
2022-12-14 68.76 69.11 68.76 69.11 0.0M
2022-12-13 68.44 69.82 68.44 69.58 0.0M
2022-12-12 68.00 68.00 67.70 67.70 0.0M
2022-12-09 67.14 67.62 67.14 67.62 0.0M
2022-12-08 67.27 67.86 67.26 67.86 0.0M
2022-12-07 67.91 68.12 67.27 67.74 0.0M
2022-12-06 68.49 68.49 67.83 67.83 0.0M
2022-12-05 69.37 69.37 68.12 68.12 0.0M
2022-12-02 69.62 69.62 68.72 69.19 0.0M
2022-12-01 70.28 70.37 69.71 69.89 0.0M
2022-11-30 70.25 70.95 70.25 70.70 0.0M
2022-11-29 70.10 70.10 69.73 69.78 0.0M
2022-11-28 69.51 69.73 69.40 69.73 0.0M
2022-11-25 69.93 71.42 69.93 71.19 0.0M
2022-11-24 70.09 70.26 69.37 69.37 0.0M
2022-11-23 69.67 69.99 69.47 69.99 0.0M
2022-11-22 69.09 69.72 69.09 69.45 0.0M
2022-11-21 68.85 69.10 68.39 69.10 0.0M
2022-11-18 68.20 69.49 68.20 69.49 0.0M
2022-11-17 68.04 68.23 67.07 67.69 0.0M
2022-11-16 68.25 68.25 67.56 67.58 0.0M
2022-11-15 69.29 69.33 68.50 69.00 0.0M
2022-11-14 68.20 68.49 68.14 68.36 0.0M
2022-11-11 68.26 68.35 68.26 68.35 0.0M
2022-11-10 66.51 68.68 66.41 68.50 0.0M
2022-11-09 67.28 67.65 67.19 67.65 0.0M
2022-11-08 67.63 68.09 67.36 67.36 0.0M
2022-11-07 66.74 66.89 66.74 66.89 0.0M
2022-11-04 67.15 67.93 67.15 67.93 0.0M
2022-11-03 67.26 67.51 66.96 67.51 0.0M
2022-11-02 68.79 69.65 67.69 67.69 0.0M
2022-11-01 68.91 69.05 68.58 69.05 0.0M
2022-10-31 66.92 67.79 66.92 67.59 0.0M
2022-10-28 66.59 67.09 66.21 67.09 0.0M
2022-10-27 65.66 66.70 65.53 66.70 0.0M
2022-10-26 65.76 66.35 65.76 66.35 0.0M
2022-10-25 65.55 65.55 65.55 65.55 0.0M
2022-10-24 64.51 65.20 64.30 64.87 0.0M
2022-10-21 64.35 64.85 64.35 64.85 0.0M
2022-10-20 64.58 65.44 64.58 64.69 0.0M
2022-10-19 63.92 64.02 63.92 63.92 0.0M
2022-10-18 63.82 64.09 63.82 63.82 0.0M
2022-10-17 62.93 63.29 62.93 63.29 0.0M
2022-10-14 63.78 63.78 62.29 62.29 0.0M
2022-10-13 63.50 64.24 62.62 63.94 0.0M
2022-10-12 62.38 62.38 62.38 62.38 0.0M
2022-10-11 60.50 60.93 60.50 60.81 0.0M
2022-10-10 61.46 61.68 61.02 61.02 0.0M
2022-10-07 63.34 63.34 62.44 62.44 0.0M
2022-10-06 63.42 63.44 63.09 63.36 0.0M
2022-10-05 63.51 64.05 63.51 64.05 0.0M
2022-10-04 62.71 62.71 62.04 62.39 0.0M
2022-10-03 59.79 60.09 59.74 60.09 0.0M
2022-09-30 59.90 60.27 59.61 60.00 0.0M
2022-09-29 62.45 62.60 61.00 61.75 0.0M
2022-09-28 61.51 62.68 61.51 62.68 0.0M
2022-09-27 62.71 62.88 62.00 62.00 0.0M
2022-09-26 63.11 63.16 62.80 62.80 0.0M
2022-09-23 63.10 63.21 61.51 61.51 0.0M
2022-09-22 63.43 64.14 63.43 63.43 0.0M
2022-09-21 63.94 64.47 63.94 64.47 0.0M
2022-09-20 64.74 64.74 64.16 64.16 0.0M
2022-09-19 63.74 63.89 63.45 63.79 0.0M
2022-09-16 63.44 63.44 62.76 62.76 0.0M
2022-09-15 64.68 64.68 63.94 63.94 0.0M
2022-09-14 64.19 64.24 63.74 64.11 0.0M
2022-09-13 66.75 66.80 65.42 65.42 0.0M
2022-09-12 65.17 66.14 65.17 65.98 0.0M
2022-09-09 64.96 65.53 64.92 65.53 0.0M
2022-09-08 63.97 64.42 63.92 64.37 0.0M
2022-09-07 64.10 64.15 63.83 64.07 0.0M
2022-09-06 65.77 65.77 65.69 65.69 0.0M
2022-09-05 66.21 67.25 65.89 67.25 0.0M
2022-09-02 65.88 66.73 65.88 66.73 0.0M
2022-09-01 65.71 65.96 65.40 65.52 0.0M
2022-08-31 66.00 66.07 65.61 65.85 0.0M
2022-08-30 67.10 67.10 65.15 65.80 0.0M
2022-08-29 66.47 66.47 65.70 66.20 0.0M
2022-08-26 68.43 68.51 68.02 68.02 0.0M
2022-08-25 68.25 68.78 68.25 68.78 0.0M
2022-08-24 67.95 67.95 66.99 67.50 0.0M
2022-08-23 67.43 67.58 66.89 67.58 0.0M
2022-08-22 68.07 68.20 68.07 68.14 0.0M
2022-08-19 68.56 68.95 68.50 68.61 0.0M
2022-08-18 68.67 68.67 68.61 68.61 0.0M
2022-08-17 69.12 69.12 67.75 67.89 0.0M
2022-08-16 70.47 70.47 69.95 70.03 0.0M
2022-08-15 69.62 70.70 69.25 70.70 0.0M
2022-08-12 69.20 69.47 69.18 69.18 0.0M
2022-08-11 68.89 69.50 68.89 69.46 0.0M
2022-08-10 69.02 69.88 69.02 69.50 0.0M
2022-08-09 68.72 68.87 68.72 68.87 0.0M
2022-08-08 70.36 70.47 70.00 70.14 0.0M
2022-08-05 68.86 68.86 68.34 68.64 0.0M
2022-08-04 69.59 69.59 69.38 69.38 0.0M
2022-08-03 68.46 69.21 68.28 69.21 0.0M
2022-08-02 68.67 69.81 68.67 69.79 0.0M
2022-08-01 69.21 69.51 69.02 69.02 0.0M
2022-07-29 69.41 69.53 69.20 69.51 0.0M
2022-07-28 68.72 69.07 68.38 69.05 0.0M
2022-07-27 67.58 67.96 67.58 67.96 0.0M
2022-07-26 65.99 66.16 65.95 66.12 0.0M
2022-07-25 65.84 66.09 65.75 66.09 0.0M
2022-07-22 66.46 67.00 66.39 66.84 0.0M
2022-07-21 65.55 66.18 65.55 66.14 0.0M
2022-07-20 64.95 64.95 64.87 64.87 0.0M
2022-07-19 63.99 64.46 63.98 64.46 0.0M
2022-07-18 63.48 63.57 63.21 63.33 0.0M
2022-07-15 62.60 62.78 62.60 62.78 0.0M
2022-07-14 62.49 62.49 61.83 62.00 0.0M
2022-07-13 63.39 63.89 63.24 63.48 0.0M
2022-07-12 62.73 63.16 62.70 63.16 0.0M
2022-07-11 62.32 62.40 62.00 62.00 0.0M
2022-07-08 62.26 62.59 62.26 62.36 0.0M
2022-07-07 61.81 63.12 61.80 63.12 0.0M
2022-07-06 60.73 61.45 60.72 61.36 0.0M
2022-07-05 59.90 59.90 58.50 59.88 0.0M
2022-07-04 59.99 60.64 59.99 60.64 0.0M
2022-07-01 59.19 59.47 59.15 59.42 0.0M
2022-06-30 60.00 60.33 59.50 59.50 0.0M
2022-06-29 61.13 61.41 61.13 61.41 0.0M
2022-06-28 61.45 61.53 60.76 60.76 0.0M
2022-06-27 61.19 61.51 61.00 61.05 0.0M
2022-06-24 59.00 59.83 59.00 59.83 0.0M
2022-06-23 58.73 59.12 58.48 58.48 0.0M
2022-06-22 58.74 58.82 58.41 58.82 0.0M
2022-06-21 59.24 59.85 59.12 59.85 0.0M
2022-06-20 58.11 58.33 57.90 57.96 0.0M
2022-06-17 58.22 58.43 57.00 57.40 0.0M
2022-06-16 59.98 60.00 57.50 58.50 0.0M
2022-06-15 59.75 61.50 59.75 61.50 0.0M
2022-06-14 60.36 60.36 59.04 59.04 0.0M
2022-06-13 61.89 61.89 59.50 60.20 0.0M
2022-06-10 63.00 63.50 61.20 61.70 0.0M
2022-06-09 63.70 64.05 63.52 63.52 0.0M
2022-06-08 65.93 65.95 65.52 65.57 0.0M
2022-06-07 68.42 69.00 68.42 69.00 0.0M
2022-06-06 70.93 70.93 70.66 70.66 0.0M
2022-06-03 70.84 70.84 70.23 70.23 0.0M
2022-06-01 71.45 71.45 71.03 71.03 0.0M
2022-05-31 70.23 70.26 69.87 70.13 0.0M
2022-05-30 71.36 71.36 70.80 70.80 0.0M
2022-05-27 70.86 71.70 70.86 71.70 0.0M
2022-05-26 69.99 69.99 69.99 69.99 0.0M
2022-05-25 70.50 70.50 69.80 70.08 0.0M
2022-05-24 69.64 69.64 68.96 68.96 0.0M
2022-05-23 70.10 70.11 69.17 69.17 0.0M
2022-05-20 69.55 69.55 69.09 69.30 0.0M
2022-05-19 68.90 69.15 68.40 68.98 0.0M
2022-05-18 69.78 69.80 69.00 69.00 0.0M
2022-05-17 70.42 70.42 70.24 70.24 0.0M
2022-05-16 68.00 68.76 68.00 68.76 0.0M
2022-05-13 67.74 68.38 67.62 68.37 0.0M
2022-05-12 67.01 67.30 66.89 66.98 0.0M
2022-05-11 67.10 67.11 66.53 66.53 0.0M
2022-05-10 66.52 67.94 66.43 67.36 0.0M
2022-05-09 67.57 68.19 66.58 66.58 0.0M
2022-05-06 68.75 68.94 67.69 68.40 0.0M
2022-05-05 70.93 70.93 68.60 68.60 0.0M
2022-05-04 69.47 70.47 69.47 70.47 0.0M
2022-05-03 69.43 69.82 68.82 69.82 0.0M
2022-05-02 69.05 69.32 68.73 68.73 0.0M
2022-04-29 70.13 70.13 68.66 68.66 0.0M
2022-04-28 69.91 70.63 69.34 70.62 0.0M
2022-04-27 69.45 69.95 69.39 69.88 0.0M
2022-04-26 70.37 70.37 69.11 69.40 0.0M
2022-04-25 69.54 69.73 69.26 69.30 0.0M
2022-04-22 71.56 71.65 70.06 70.06 0.0M
2022-04-21 73.95 74.02 73.50 73.50 0.0M
2022-04-20 73.72 73.74 73.58 73.61 0.0M
2022-04-19 73.28 73.63 72.96 73.54 0.0M
2022-04-14 72.58 73.01 72.48 72.48 0.0M
2022-04-13 72.91 72.91 72.62 72.62 0.0M
2022-04-12 72.99 73.88 72.99 73.66 0.0M
2022-04-11 72.89 73.25 72.71 73.00 0.0M
2022-04-08 72.47 72.69 72.07 72.42 0.0M
2022-04-07 72.17 72.48 71.71 72.32 0.0M
2022-04-06 73.14 73.65 72.98 73.01 0.0M
2022-04-05 72.49 72.49 72.24 72.24 0.0M
2022-04-04 70.56 71.75 70.56 71.75 0.0M
2022-04-01 71.07 71.27 70.52 70.58 0.0M
2022-03-31 71.07 71.33 70.84 71.02 0.0M
2022-03-30 72.30 72.35 72.11 72.30 0.0M
2022-03-29 72.49 72.71 71.61 71.77 0.0M
2022-03-28 72.81 73.20 72.00 72.45 0.0M
2022-03-25 72.63 72.86 72.50 72.85 0.0M
2022-03-24 73.10 73.40 72.30 73.40 0.0M
2022-03-23 72.57 73.01 72.57 72.90 0.0M
2022-03-22 71.47 72.32 71.47 71.84 0.0M
2022-03-21 71.28 71.59 70.71 71.50 0.0M
2022-03-18 70.81 72.00 70.59 72.00 0.0M
2022-03-17 69.20 70.83 69.20 70.56 0.0M
2022-03-16 69.19 69.96 68.89 69.62 0.0M
2022-03-15 67.54 68.68 67.54 68.68 0.0M
2022-03-14 67.51 67.99 67.44 67.50 0.0M
2022-03-11 66.42 66.55 65.25 66.55 0.0M
2022-03-10 65.81 65.81 65.45 65.45 0.0M
2022-03-09 64.77 65.23 64.77 64.82 0.0M
2022-03-08 63.85 64.44 63.68 63.87 0.0M
2022-03-07 64.10 64.24 63.67 64.00 0.0M
2022-03-04 63.35 63.78 62.78 63.69 0.0M
2022-03-03 62.41 62.72 62.25 62.69 0.0M
2022-03-02 61.46 62.48 61.46 62.48 0.0M
2022-03-01 61.68 61.80 61.20 61.39 0.0M
2022-02-28 59.95 60.70 59.50 60.70 0.0M
2022-02-25 60.38 61.25 60.38 61.16 0.0M
2022-02-24 60.39 60.88 59.64 60.88 0.0M
2022-02-23 61.89 62.00 61.22 61.22 0.0M
2022-02-22 60.91 61.57 60.30 61.49 0.0M
2022-02-21 62.49 62.49 61.61 61.61 0.0M
2022-02-18 62.14 62.14 61.63 61.82 0.0M
2022-02-17 62.20 62.61 61.73 61.73 0.0M
2022-02-16 61.88 61.88 61.88 61.88 0.0M
2022-02-15 62.73 63.27 62.73 62.98 0.0M
2022-02-14 62.97 62.97 62.27 62.82 0.0M
2022-02-11 61.73 62.20 61.41 61.41 0.0M
2022-02-10 63.47 63.62 62.73 63.00 0.0M
2022-02-09 62.71 62.84 62.44 62.64 0.0M
2022-02-08 59.10 60.20 58.65 60.20 0.0M
2022-02-07 58.13 58.45 57.96 58.45 0.0M
2022-02-04 58.42 58.42 57.38 57.94 0.0M
2022-02-03 59.27 59.27 58.43 58.43 0.0M
2022-02-02 60.07 60.16 59.52 60.13 0.0M
2022-02-01 59.35 61.22 59.17 60.16 0.0M
2022-01-31 59.31 59.72 59.15 59.46 0.0M
2022-01-28 60.18 60.56 59.94 60.56 0.0M
2022-01-27 59.10 60.69 59.10 60.40 0.0M
2022-01-26 61.23 62.00 61.20 61.26 0.0M
2022-01-25 59.72 60.60 59.72 60.60 0.0M
2022-01-24 61.81 61.87 59.83 60.01 0.0M
2022-01-21 62.10 62.41 61.40 61.40 0.0M
2022-01-20 62.69 63.44 62.65 62.65 0.0M
2022-01-19 62.69 63.69 62.69 63.69 0.0M
2022-01-18 63.17 63.58 63.17 63.29 0.0M
2022-01-17 64.32 64.39 63.95 64.34 0.0M
2022-01-14 64.23 64.26 63.51 63.52 0.0M
2022-01-13 64.89 65.24 64.80 64.80 0.0M
2022-01-12 64.63 64.90 64.63 64.85 0.0M
2022-01-11 64.50 64.84 64.49 64.84 0.0M
2022-01-10 65.66 65.66 64.40 64.98 0.0M
2022-01-07 64.61 65.15 64.61 64.74 0.0M
2022-01-06 63.80 64.46 63.46 64.46 0.0M
2022-01-05 66.28 66.47 65.62 65.62 0.0M
2022-01-04 65.58 66.06 65.48 66.06 0.0M
2022-01-03 65.44 65.44 64.50 64.50 0.0M