Commerzbank AG (BIT:1CBK)
Italy
· Delayed Price · Currency is EUR 34.28
+0.21 (0.62%)
At close: Dec 5, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 31.54 | 31.75 | 31.36 | 31.54 | 31.54 | -0.54% | 12,153 |
| Oct 8, 2025 | 31.55 | 31.77 | 31.45 | 31.71 | 31.71 | 1.18% | 5,568 |
| Oct 7, 2025 | 31.46 | 31.69 | 31.27 | 31.34 | 31.34 | -1.10% | 4,899 |
| Oct 6, 2025 | 32.27 | 32.34 | 31.58 | 31.69 | 31.69 | -1.15% | 10,525 |
| Oct 3, 2025 | 32.71 | 33.14 | 32.00 | 32.06 | 32.06 | -0.71% | 10,579 |
| Oct 2, 2025 | 32.61 | 32.90 | 32.25 | 32.29 | 32.29 | -0.86% | 3,741 |
| Oct 1, 2025 | 31.90 | 32.55 | 31.89 | 32.57 | 32.57 | 1.53% | 6,149 |
| Sep 30, 2025 | 32.10 | 32.34 | 32.02 | 32.08 | 32.08 | 0.38% | 2,554 |
| Sep 29, 2025 | 32.72 | 32.72 | 31.80 | 31.96 | 31.96 | -3.06% | 9,696 |
| Sep 26, 2025 | 33.03 | 33.03 | 32.47 | 32.97 | 32.97 | 1.95% | 7,390 |
| Sep 25, 2025 | 32.71 | 33.26 | 32.34 | 32.34 | 32.34 | -0.25% | 20,352 |
| Sep 24, 2025 | 31.00 | 32.46 | 30.90 | 32.42 | 32.42 | 1.66% | 21,014 |
| Sep 23, 2025 | 31.25 | 31.89 | 30.66 | 31.89 | 31.89 | 1.01% | 13,036 |
| Sep 22, 2025 | 31.91 | 31.93 | 31.30 | 31.57 | 31.57 | -2.38% | 20,025 |
| Sep 19, 2025 | 32.65 | 32.75 | 32.27 | 32.34 | 32.34 | 0.62% | 4,592 |
| Sep 18, 2025 | 31.23 | 32.15 | 31.07 | 32.14 | 32.14 | -1.17% | 10,493 |
| Sep 17, 2025 | 31.80 | 32.52 | 30.88 | 32.52 | 32.52 | 2.33% | 5,888 |
| Sep 16, 2025 | 32.77 | 32.77 | 31.70 | 31.78 | 31.78 | -4.19% | 13,970 |
| Sep 15, 2025 | 32.81 | 33.15 | 32.73 | 33.17 | 33.17 | 0.67% | 7,587 |
| Sep 12, 2025 | 33.10 | 33.10 | 32.13 | 32.95 | 32.95 | 0.37% | 14,654 |
| Sep 11, 2025 | 32.25 | 32.91 | 32.16 | 32.83 | 32.83 | 1.14% | 10,913 |
| Sep 10, 2025 | 32.70 | 32.86 | 32.24 | 32.46 | 32.46 | -0.79% | 9,570 |
| Sep 9, 2025 | 33.05 | 33.32 | 32.05 | 32.72 | 32.72 | -2.94% | 19,282 |
| Sep 8, 2025 | 32.99 | 33.83 | 32.94 | 33.71 | 33.71 | 3.50% | 8,969 |
| Sep 5, 2025 | 32.85 | 33.73 | 32.51 | 32.57 | 32.57 | -0.34% | 7,377 |
| Sep 4, 2025 | 32.00 | 32.75 | 31.86 | 32.68 | 32.68 | 2.22% | 9,816 |
| Sep 3, 2025 | 32.33 | 32.33 | 31.75 | 31.97 | 31.97 | -1.51% | 8,281 |
| Sep 2, 2025 | 33.00 | 33.09 | 32.25 | 32.46 | 32.46 | -2.70% | 13,142 |
| Sep 1, 2025 | 32.90 | 33.40 | 32.61 | 33.36 | 33.36 | 1.89% | 3,877 |
| Aug 29, 2025 | 32.31 | 32.78 | 31.94 | 32.74 | 32.74 | 1.21% | 15,299 |
| Aug 28, 2025 | 32.74 | 33.05 | 32.20 | 32.35 | 32.35 | -2.85% | 62,193 |
| Aug 27, 2025 | 34.01 | 34.30 | 32.63 | 33.30 | 33.30 | -3.17% | 37,584 |
| Aug 26, 2025 | 35.88 | 35.88 | 33.48 | 34.39 | 34.39 | -5.26% | 40,406 |
| Aug 25, 2025 | 36.55 | 36.88 | 35.90 | 36.30 | 36.30 | -0.95% | 26,424 |
| Aug 22, 2025 | 37.38 | 38.35 | 36.29 | 36.65 | 36.65 | -3.20% | 92,677 |
| Aug 21, 2025 | 36.95 | 37.90 | 36.37 | 37.86 | 37.86 | 2.82% | 19,160 |
| Aug 20, 2025 | 36.90 | 37.10 | 36.62 | 36.82 | 36.82 | -0.38% | 10,694 |
| Aug 19, 2025 | 36.39 | 37.16 | 36.23 | 36.96 | 36.96 | 2.50% | 33,226 |
| Aug 18, 2025 | 37.25 | 37.25 | 35.67 | 36.06 | 36.06 | -3.84% | 36,690 |
| Aug 14, 2025 | 36.72 | 37.82 | 36.72 | 37.50 | 37.50 | 1.87% | 37,083 |
| Aug 13, 2025 | 36.29 | 36.78 | 35.95 | 36.81 | 36.81 | 0.90% | 38,010 |
| Aug 12, 2025 | 35.92 | 36.67 | 35.71 | 36.48 | 36.48 | 1.33% | 23,537 |
| Aug 11, 2025 | 34.46 | 36.00 | 34.00 | 36.00 | 36.00 | 4.65% | 24,561 |
| Aug 8, 2025 | 33.30 | 34.95 | 33.30 | 34.40 | 34.40 | 3.71% | 18,611 |
| Aug 7, 2025 | 32.30 | 33.20 | 32.22 | 33.17 | 33.17 | 4.97% | 16,570 |
| Aug 6, 2025 | 31.65 | 31.88 | 30.53 | 31.60 | 31.60 | 0.41% | 39,355 |
| Aug 5, 2025 | 33.33 | 33.33 | 31.25 | 31.47 | 31.47 | -5.44% | 15,831 |
| Aug 4, 2025 | 32.17 | 33.40 | 32.13 | 33.28 | 33.28 | 4.92% | 10,134 |
| Aug 1, 2025 | 31.86 | 32.56 | 31.17 | 31.72 | 31.72 | -1.09% | 9,302 |
| Jul 31, 2025 | 31.63 | 32.19 | 31.63 | 32.07 | 32.07 | 1.55% | 7,117 |
| Jul 30, 2025 | 30.45 | 31.68 | 30.45 | 31.58 | 31.58 | 4.64% | 27,621 |
| Jul 29, 2025 | 30.21 | 30.21 | 29.88 | 30.18 | 30.18 | 1.21% | 8,497 |
| Jul 28, 2025 | 30.27 | 30.41 | 29.80 | 29.82 | 29.82 | -0.96% | 18,351 |
| Jul 25, 2025 | 30.11 | 30.11 | 29.96 | 30.11 | 30.11 | 0.10% | 3,745 |
| Jul 24, 2025 | 29.77 | 30.14 | 29.77 | 30.08 | 30.08 | 2.10% | 6,803 |
| Jul 23, 2025 | 29.10 | 29.46 | 28.95 | 29.46 | 29.46 | 2.43% | 9,267 |
| Jul 22, 2025 | 28.87 | 28.93 | 28.66 | 28.76 | 28.76 | 0.70% | 374 |
| Jul 21, 2025 | 27.96 | 28.57 | 27.91 | 28.56 | 28.56 | 1.28% | 9,589 |
| Jul 18, 2025 | 28.59 | 28.59 | 27.99 | 28.20 | 28.20 | -0.60% | 5,317 |