Commerzbank AG (BIT:1CBK)
Italy
· Delayed Price · Currency is EUR 30.95
-0.40 (-1.28%)
Last updated: Mar 6, 2026, 10:46 AM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.95 | 32.27 | 31.47 | 32.03 | - | -0.53% | 152 |
| Mar 4, 2026 | 31.67 | 32.41 | 31.46 | 32.20 | 32.20 | 1.51% | 2,633 |
| Mar 3, 2026 | 32.82 | 32.82 | 31.35 | 31.72 | 31.72 | -5.03% | 8,487 |
| Mar 2, 2026 | 33.55 | 33.92 | 33.29 | 33.40 | 33.40 | -3.61% | 6,121 |
| Feb 27, 2026 | 35.99 | 36.03 | 34.65 | 34.65 | 34.65 | -3.62% | 2,741 |
| Feb 26, 2026 | 35.99 | 36.05 | 35.59 | 35.95 | 35.95 | 0.22% | 2,659 |
| Feb 25, 2026 | 35.79 | 35.80 | 34.82 | 35.87 | 35.87 | 4.55% | 2,999 |
| Feb 24, 2026 | 33.83 | 34.49 | 33.83 | 34.31 | 34.31 | -0.44% | 1,750 |
| Feb 23, 2026 | 35.00 | 35.45 | 34.40 | 34.46 | 34.46 | -0.12% | 2,935 |
| Feb 20, 2026 | 34.33 | 34.76 | 34.33 | 34.50 | 34.50 | 1.32% | 1,547 |
| Feb 19, 2026 | 34.07 | 34.15 | 34.04 | 34.05 | 34.05 | -0.38% | 278 |
| Feb 18, 2026 | 33.81 | 34.43 | 33.81 | 34.18 | 34.18 | 2.55% | 5,901 |
| Feb 17, 2026 | 32.74 | 33.47 | 32.62 | 33.33 | 33.33 | 1.96% | 17,647 |
| Feb 16, 2026 | 32.81 | 32.99 | 32.49 | 32.69 | 32.69 | 1.43% | 4,844 |
| Feb 13, 2026 | 34.30 | 34.30 | 32.18 | 32.23 | 32.23 | -4.87% | 9,684 |
| Feb 12, 2026 | 34.96 | 36.25 | 33.93 | 33.88 | 33.88 | -1.48% | 12,028 |
| Feb 11, 2026 | 34.66 | 34.71 | 32.95 | 34.39 | 34.39 | -2.91% | 20,159 |
| Feb 10, 2026 | 35.45 | 36.25 | 35.09 | 35.42 | 35.42 | 0.20% | 15,046 |
| Feb 9, 2026 | 34.81 | 35.36 | 34.53 | 35.35 | 35.35 | 3.82% | 2,967 |
| Feb 6, 2026 | 33.61 | 33.83 | 33.55 | 34.05 | 34.05 | 1.07% | 3,312 |
| Feb 5, 2026 | 35.12 | 35.73 | 33.46 | 33.69 | 33.69 | -4.07% | 13,128 |
| Feb 4, 2026 | 35.98 | 35.98 | 35.19 | 35.12 | 35.12 | -1.90% | 1,408 |
| Feb 3, 2026 | 35.52 | 36.25 | 35.52 | 35.80 | 35.80 | 0.70% | 3,129 |
| Feb 2, 2026 | 35.04 | 35.53 | 34.99 | 35.55 | 35.55 | 2.78% | 7,481 |
| Jan 30, 2026 | 35.63 | 35.63 | 34.67 | 34.59 | 34.59 | 0.12% | 4,154 |
| Jan 29, 2026 | 34.94 | 35.15 | 34.46 | 34.55 | 34.55 | -1.79% | 3,264 |
| Jan 28, 2026 | 35.23 | 35.29 | 34.64 | 35.18 | 35.18 | -1.12% | 2,245 |
| Jan 27, 2026 | 35.01 | 35.55 | 34.99 | 35.58 | 35.58 | 2.09% | 3,111 |
| Jan 26, 2026 | 35.24 | 35.46 | 34.83 | 34.85 | 34.85 | 1.31% | 6,043 |
| Jan 23, 2026 | 34.82 | 34.89 | 34.45 | 34.40 | 34.40 | -1.49% | 3,096 |
| Jan 22, 2026 | 34.67 | 35.22 | 34.60 | 34.92 | 34.92 | 2.17% | 4,990 |
| Jan 21, 2026 | 33.73 | 34.36 | 33.50 | 34.18 | 34.18 | -0.47% | 7,079 |
| Jan 20, 2026 | 34.08 | 34.32 | 34.05 | 34.34 | 34.34 | -0.26% | 1,756 |
| Jan 19, 2026 | 34.24 | 34.49 | 33.49 | 34.43 | 34.43 | -1.32% | 4,037 |
| Jan 16, 2026 | 35.21 | 35.21 | 34.81 | 34.89 | 34.89 | -0.31% | 4,791 |
| Jan 15, 2026 | 36.10 | 36.23 | 34.94 | 35.00 | 35.00 | -2.70% | 9,641 |
| Jan 14, 2026 | 36.17 | 36.20 | 35.95 | 35.97 | 35.97 | 1.04% | 1,565 |
| Jan 13, 2026 | 35.58 | 35.93 | 35.41 | 35.60 | 35.60 | 0.59% | 2,150 |
| Jan 12, 2026 | 34.60 | 35.49 | 34.60 | 35.39 | 35.39 | 1.35% | 13,448 |
| Jan 9, 2026 | 34.89 | 35.01 | 34.65 | 34.92 | 34.92 | -2.10% | 11,557 |
| Jan 8, 2026 | 34.90 | 35.65 | 34.75 | 35.67 | 35.67 | 2.03% | 6,219 |
| Jan 7, 2026 | 36.10 | 36.10 | 34.92 | 34.96 | 34.96 | -2.26% | 4,651 |
| Jan 6, 2026 | 36.67 | 37.17 | 35.77 | 35.77 | 35.77 | -1.87% | 4,633 |
| Jan 5, 2026 | 36.45 | 36.77 | 35.72 | 36.45 | 36.45 | -0.08% | 6,144 |
| Jan 2, 2026 | 35.89 | 36.57 | 35.76 | 36.48 | 36.48 | 0.47% | 5,728 |
| Dec 30, 2025 | 35.99 | 36.32 | 35.99 | 36.31 | 36.31 | 2.31% | 1,306 |
| Dec 29, 2025 | 35.93 | 35.93 | 35.37 | 35.49 | 35.49 | -0.70% | 2,221 |
| Dec 23, 2025 | 35.38 | 35.84 | 35.27 | 35.74 | 35.74 | 1.07% | 415 |
| Dec 22, 2025 | 35.70 | 35.91 | 35.15 | 35.36 | 35.36 | -2.10% | 2,693 |
| Dec 19, 2025 | 35.55 | 36.48 | 35.41 | 36.12 | 36.12 | 2.53% | 1,886 |
| Dec 18, 2025 | 34.77 | 35.02 | 34.71 | 35.23 | 35.23 | 0.31% | 3,443 |
| Dec 17, 2025 | 34.78 | 35.29 | 34.40 | 35.12 | 35.12 | 1.89% | 2,316 |
| Dec 16, 2025 | 35.30 | 35.31 | 34.45 | 34.47 | 34.47 | -2.07% | 6,436 |
| Dec 15, 2025 | 34.76 | 35.20 | 34.51 | 35.20 | 35.20 | 2.09% | 4,794 |
| Dec 12, 2025 | 35.40 | 35.72 | 34.47 | 34.48 | 34.48 | -2.18% | 1,651 |
| Dec 11, 2025 | 34.93 | 35.73 | 34.93 | 35.25 | 35.25 | 1.64% | 8,498 |
| Dec 10, 2025 | 34.60 | 34.77 | 34.60 | 34.68 | 34.68 | 0.06% | 3,199 |
| Dec 9, 2025 | 34.95 | 34.99 | 34.48 | 34.66 | 34.66 | 0.49% | 3,716 |
| Dec 8, 2025 | 34.13 | 34.51 | 34.13 | 34.49 | 34.49 | 0.61% | 1,447 |
| Dec 5, 2025 | 34.60 | 34.71 | 34.21 | 34.28 | 34.28 | 0.62% | 2,206 |
| Dec 4, 2025 | 34.29 | 34.29 | 34.03 | 34.07 | 34.07 | 1.52% | 546 |
| Dec 3, 2025 | 34.17 | 34.33 | 33.54 | 33.56 | 33.56 | -2.81% | 1,702 |
| Dec 2, 2025 | 34.51 | 34.75 | 34.46 | 34.53 | 34.53 | 1.14% | 6,325 |
| Dec 1, 2025 | 33.91 | 34.19 | 33.39 | 34.14 | 34.14 | 0.44% | 18,306 |
| Nov 28, 2025 | 34.06 | 34.14 | 33.95 | 33.99 | 33.99 | 0.06% | 3,801 |
| Nov 27, 2025 | 34.39 | 34.50 | 33.74 | 33.97 | 33.97 | -1.25% | 2,271 |
| Nov 26, 2025 | 32.93 | 34.45 | 32.93 | 34.40 | 34.40 | 5.10% | 4,793 |
| Nov 25, 2025 | 32.05 | 33.00 | 31.93 | 32.73 | 32.73 | 2.38% | 2,472 |
| Nov 24, 2025 | 32.14 | 32.32 | 31.65 | 31.97 | 31.97 | 0.31% | 2,273 |
| Nov 21, 2025 | 31.22 | 31.91 | 31.17 | 31.87 | 31.87 | -0.06% | 3,438 |
| Nov 20, 2025 | 32.35 | 32.50 | 31.60 | 31.89 | 31.89 | 0.22% | 3,878 |
| Nov 19, 2025 | 31.23 | 32.05 | 31.23 | 31.82 | 31.82 | 1.50% | 3,822 |
| Nov 18, 2025 | 33.48 | 33.48 | 30.91 | 31.35 | 31.35 | -3.63% | 11,097 |
| Nov 17, 2025 | 33.54 | 33.96 | 32.45 | 32.53 | 32.53 | -3.01% | 2,218 |
| Nov 14, 2025 | 34.48 | 34.48 | 33.27 | 33.54 | 33.54 | -3.34% | 3,082 |
| Nov 13, 2025 | 34.89 | 35.01 | 34.67 | 34.70 | 34.70 | -0.12% | 2,870 |
| Nov 12, 2025 | 34.00 | 34.75 | 34.00 | 34.74 | 34.74 | 1.88% | 6,620 |
| Nov 11, 2025 | 33.92 | 34.10 | 33.49 | 34.10 | 34.10 | 0.50% | 4,501 |
| Nov 10, 2025 | 32.29 | 33.97 | 32.29 | 33.93 | 33.93 | 7.24% | 16,144 |
| Nov 7, 2025 | 32.42 | 32.50 | 31.85 | 31.64 | 31.64 | -0.57% | 6,065 |
| Nov 6, 2025 | 31.55 | 31.97 | 31.43 | 31.82 | 31.82 | -2.69% | 5,241 |
| Nov 5, 2025 | 32.13 | 32.73 | 32.05 | 32.70 | 32.70 | 2.19% | 6,951 |
| Nov 4, 2025 | 32.17 | 32.51 | 32.00 | 32.00 | 32.00 | 0.44% | 387 |
| Nov 3, 2025 | 31.97 | 32.13 | 31.82 | 31.86 | 31.86 | 0.95% | 6,401 |
| Oct 31, 2025 | 31.24 | 31.37 | 31.20 | 31.56 | 31.56 | 1.28% | 1,124 |
| Oct 30, 2025 | 31.31 | 31.31 | 30.78 | 31.16 | 31.16 | 0.13% | 2,863 |
| Oct 29, 2025 | 30.95 | 31.35 | 30.85 | 31.12 | 31.12 | 2.74% | 4,479 |
| Oct 28, 2025 | 30.31 | 30.40 | 30.27 | 30.29 | 30.29 | -0.75% | 170 |
| Oct 27, 2025 | 30.36 | 30.75 | 30.36 | 30.52 | 30.52 | 0.73% | 6,907 |
| Oct 24, 2025 | 29.99 | 30.34 | 29.87 | 30.30 | 30.30 | 2.05% | 5,815 |
| Oct 23, 2025 | 29.62 | 30.00 | 29.52 | 29.69 | 29.69 | 0.17% | 6,074 |
| Oct 22, 2025 | 29.74 | 29.93 | 29.60 | 29.64 | 29.64 | -0.60% | 1,557 |
| Oct 21, 2025 | 30.42 | 30.42 | 29.82 | 29.82 | 29.82 | -2.33% | 1,820 |
| Oct 20, 2025 | 30.15 | 30.52 | 29.95 | 30.53 | 30.53 | 3.25% | 2,490 |
| Oct 17, 2025 | 29.56 | 30.08 | 28.55 | 29.57 | 29.57 | -3.87% | 19,288 |
| Oct 16, 2025 | 30.91 | 31.19 | 30.75 | 30.76 | 30.76 | -0.87% | 7,627 |
| Oct 15, 2025 | 31.32 | 31.80 | 31.00 | 31.03 | 31.03 | 0.16% | 3,049 |
| Oct 14, 2025 | 30.55 | 31.16 | 30.52 | 30.98 | 30.98 | -0.39% | 9,258 |
| Oct 13, 2025 | 31.54 | 31.54 | 30.94 | 31.10 | 31.10 | -0.83% | 5,191 |
| Oct 10, 2025 | 31.51 | 32.12 | 31.45 | 31.36 | 31.36 | -0.57% | 6,374 |