Commerzbank AG (ETR:CBK)
Germany
· Delayed Price · Currency is EUR 30.57
-0.67 (-2.14%)
At close: Mar 6, 2026
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.31 | 31.46 | 30.07 | 30.57 | 30.57 | -2.14% | 4,118,197 |
| Mar 5, 2026 | 31.93 | 32.45 | 31.24 | 31.24 | 31.24 | -2.68% | 3,535,028 |
| Mar 4, 2026 | 31.77 | 32.46 | 31.28 | 32.10 | 32.10 | 1.39% | 3,704,571 |
| Mar 3, 2026 | 32.90 | 32.90 | 31.34 | 31.66 | 31.66 | -4.90% | 5,543,314 |
| Mar 2, 2026 | 33.47 | 33.98 | 33.07 | 33.29 | 33.29 | -3.92% | 3,938,970 |
| Feb 27, 2026 | 35.92 | 36.08 | 34.63 | 34.65 | 34.65 | -3.70% | 3,960,846 |
| Feb 26, 2026 | 35.79 | 36.07 | 35.52 | 35.98 | 35.98 | 0.22% | 3,138,356 |
| Feb 25, 2026 | 34.90 | 35.90 | 34.75 | 35.90 | 35.90 | 4.82% | 3,304,705 |
| Feb 24, 2026 | 34.22 | 34.68 | 33.60 | 34.25 | 34.25 | -0.46% | 3,106,044 |
| Feb 23, 2026 | 34.82 | 35.48 | 34.31 | 34.41 | 34.41 | -0.23% | 3,386,726 |
| Feb 20, 2026 | 34.07 | 34.87 | 34.04 | 34.49 | 34.49 | 1.11% | 3,024,170 |
| Feb 19, 2026 | 34.10 | 34.52 | 33.79 | 34.11 | 34.11 | -0.26% | 2,578,956 |
| Feb 18, 2026 | 33.35 | 34.47 | 33.35 | 34.20 | 34.20 | 2.64% | 3,592,731 |
| Feb 17, 2026 | 32.40 | 33.52 | 32.26 | 33.32 | 33.32 | 1.77% | 3,026,569 |
| Feb 16, 2026 | 32.30 | 33.00 | 32.23 | 32.74 | 32.74 | 1.80% | 3,377,349 |
| Feb 13, 2026 | 34.14 | 34.51 | 32.16 | 32.16 | 32.16 | -5.66% | 6,968,939 |
| Feb 12, 2026 | 34.88 | 36.28 | 33.94 | 34.09 | 34.09 | -1.33% | 7,155,416 |
| Feb 11, 2026 | 34.80 | 35.30 | 32.86 | 34.55 | 34.55 | -2.01% | 8,860,212 |
| Feb 10, 2026 | 35.10 | 36.27 | 34.77 | 35.26 | 35.26 | -0.54% | 3,642,863 |
| Feb 9, 2026 | 34.35 | 35.45 | 34.35 | 35.45 | 35.45 | 4.23% | 2,085,253 |
| Feb 6, 2026 | 33.79 | 34.22 | 33.44 | 34.01 | 34.01 | 0.65% | 2,502,515 |
| Feb 5, 2026 | 35.28 | 35.76 | 33.48 | 33.79 | 33.79 | -3.76% | 3,673,123 |
| Feb 4, 2026 | 36.24 | 36.24 | 35.10 | 35.11 | 35.11 | -2.06% | 2,008,867 |
| Feb 3, 2026 | 35.60 | 36.27 | 35.43 | 35.85 | 35.85 | 0.82% | 2,846,033 |
| Feb 2, 2026 | 34.42 | 35.58 | 34.40 | 35.56 | 35.56 | 2.51% | 3,188,734 |
| Jan 30, 2026 | 34.99 | 35.39 | 34.57 | 34.69 | 34.69 | 0.26% | 2,513,268 |
| Jan 29, 2026 | 35.25 | 35.25 | 34.42 | 34.60 | 34.60 | -1.56% | 1,933,787 |
| Jan 28, 2026 | 35.41 | 35.50 | 34.56 | 35.15 | 35.15 | -1.37% | 2,999,979 |
| Jan 27, 2026 | 34.97 | 35.64 | 34.84 | 35.64 | 35.64 | 2.21% | 3,047,021 |
| Jan 26, 2026 | 34.59 | 35.50 | 34.47 | 34.87 | 34.87 | 1.40% | 2,388,861 |
| Jan 23, 2026 | 34.88 | 34.90 | 34.38 | 34.39 | 34.39 | -1.52% | 1,540,694 |
| Jan 22, 2026 | 34.68 | 35.30 | 34.55 | 34.92 | 34.92 | 1.93% | 3,000,308 |
| Jan 21, 2026 | 34.37 | 34.40 | 33.47 | 34.26 | 34.26 | -0.46% | 2,095,977 |
| Jan 20, 2026 | 34.19 | 34.49 | 34.00 | 34.42 | 34.42 | -0.35% | 2,072,999 |
| Jan 19, 2026 | 34.06 | 34.54 | 33.45 | 34.54 | 34.54 | -1.17% | 3,399,844 |
| Jan 16, 2026 | 35.11 | 35.39 | 34.78 | 34.95 | 34.95 | -0.20% | 3,204,915 |
| Jan 15, 2026 | 36.40 | 36.41 | 34.93 | 35.02 | 35.02 | -2.80% | 3,689,435 |
| Jan 14, 2026 | 35.86 | 36.26 | 35.67 | 36.03 | 36.03 | 0.73% | 2,444,680 |
| Jan 13, 2026 | 35.50 | 36.00 | 35.41 | 35.77 | 35.77 | 1.05% | 1,771,995 |
| Jan 12, 2026 | 34.80 | 35.50 | 34.45 | 35.40 | 35.40 | 1.17% | 1,975,782 |
| Jan 9, 2026 | 35.62 | 35.65 | 34.61 | 34.99 | 34.99 | -1.77% | 2,220,604 |
| Jan 8, 2026 | 34.81 | 35.69 | 34.68 | 35.62 | 35.62 | 2.06% | 1,866,405 |
| Jan 7, 2026 | 35.98 | 36.08 | 34.87 | 34.90 | 34.90 | -3.03% | 3,427,880 |
| Jan 6, 2026 | 36.90 | 37.24 | 35.59 | 35.99 | 35.99 | -1.37% | 2,809,400 |
| Jan 5, 2026 | 36.80 | 36.84 | 35.58 | 36.49 | 36.49 | 0.25% | 2,358,027 |
| Jan 2, 2026 | 35.98 | 36.62 | 35.71 | 36.40 | 36.40 | 0.83% | 1,617,782 |
| Dec 30, 2025 | 35.62 | 36.28 | 35.59 | 36.10 | 36.10 | 1.52% | 1,075,860 |
| Dec 29, 2025 | 35.90 | 35.93 | 35.30 | 35.56 | 35.56 | -0.48% | 1,803,308 |
| Dec 23, 2025 | 35.60 | 35.97 | 35.25 | 35.73 | 35.73 | 0.48% | 1,512,522 |
| Dec 22, 2025 | 36.04 | 36.04 | 35.15 | 35.56 | 35.56 | -1.06% | 2,371,191 |
| Dec 19, 2025 | 35.67 | 36.49 | 35.34 | 35.94 | 35.94 | 1.76% | 11,300,264 |
| Dec 18, 2025 | 34.87 | 35.32 | 34.61 | 35.32 | 35.32 | 0.77% | 3,274,500 |
| Dec 17, 2025 | 34.71 | 35.36 | 34.35 | 35.05 | 35.05 | 1.54% | 3,572,699 |
| Dec 16, 2025 | 35.18 | 35.35 | 34.38 | 34.52 | 34.52 | -1.88% | 3,203,520 |
| Dec 15, 2025 | 34.73 | 35.29 | 34.46 | 35.18 | 35.18 | 2.15% | 2,094,678 |
| Dec 12, 2025 | 35.57 | 35.73 | 34.41 | 34.44 | 34.44 | -2.30% | 1,771,034 |
| Dec 11, 2025 | 34.84 | 35.75 | 34.82 | 35.25 | 35.25 | 1.59% | 2,739,505 |
| Dec 10, 2025 | 34.71 | 34.77 | 34.51 | 34.70 | 34.70 | 0.17% | 1,275,739 |
| Dec 9, 2025 | 34.47 | 35.02 | 34.44 | 34.64 | 34.64 | 0.46% | 1,853,863 |
| Dec 8, 2025 | 34.12 | 34.53 | 34.04 | 34.48 | 34.48 | 1.20% | 1,937,009 |
| Dec 5, 2025 | 34.48 | 34.84 | 34.07 | 34.07 | 34.07 | -0.09% | 2,116,955 |
| Dec 4, 2025 | 34.32 | 34.48 | 33.81 | 34.10 | 34.10 | 1.55% | 1,801,696 |
| Dec 3, 2025 | 34.48 | 34.48 | 33.52 | 33.58 | 33.58 | -2.89% | 2,248,692 |
| Dec 2, 2025 | 34.42 | 34.78 | 34.25 | 34.58 | 34.58 | 1.02% | 1,796,978 |
| Dec 1, 2025 | 33.90 | 34.23 | 33.35 | 34.23 | 34.23 | 1.03% | 2,191,703 |
| Nov 28, 2025 | 33.88 | 34.23 | 33.78 | 33.88 | 33.88 | -0.26% | 1,484,604 |
| Nov 27, 2025 | 34.40 | 34.53 | 33.67 | 33.97 | 33.97 | -1.39% | 1,725,696 |
| Nov 26, 2025 | 32.85 | 34.49 | 32.85 | 34.45 | 34.45 | 5.80% | 3,728,288 |
| Nov 25, 2025 | 32.04 | 33.13 | 31.95 | 32.56 | 32.56 | 1.81% | 3,439,645 |
| Nov 24, 2025 | 32.12 | 32.40 | 31.68 | 31.98 | 31.98 | 0.44% | 9,134,170 |
| Nov 21, 2025 | 31.22 | 31.97 | 30.92 | 31.84 | 31.84 | -0.25% | 2,764,137 |
| Nov 20, 2025 | 32.28 | 32.53 | 31.63 | 31.92 | 31.92 | 0.73% | 2,608,237 |
| Nov 19, 2025 | 31.24 | 32.07 | 31.20 | 31.69 | 31.69 | 1.12% | 2,639,300 |
| Nov 18, 2025 | 32.07 | 32.33 | 30.93 | 31.34 | 31.34 | -4.13% | 4,086,439 |
| Nov 17, 2025 | 33.62 | 33.94 | 32.41 | 32.69 | 32.69 | -2.53% | 2,973,279 |
| Nov 14, 2025 | 34.27 | 34.50 | 33.29 | 33.54 | 33.54 | -3.34% | 2,852,104 |
| Nov 13, 2025 | 34.95 | 35.05 | 34.58 | 34.70 | 34.70 | -0.52% | 2,114,195 |
| Nov 12, 2025 | 33.73 | 34.88 | 33.72 | 34.88 | 34.88 | 4.00% | 3,701,314 |
| Nov 11, 2025 | 33.89 | 34.09 | 33.49 | 33.54 | 33.54 | -1.09% | 2,593,158 |
| Nov 10, 2025 | 32.62 | 33.99 | 32.59 | 33.91 | 33.91 | 6.57% | 5,304,425 |
| Nov 7, 2025 | 32.14 | 32.55 | 31.62 | 31.82 | 31.82 | -0.22% | 3,600,193 |
| Nov 6, 2025 | 31.98 | 32.23 | 31.14 | 31.89 | 31.89 | -2.00% | 4,391,544 |
| Nov 5, 2025 | 32.32 | 32.78 | 32.01 | 32.54 | 32.54 | -0.06% | 3,042,748 |
| Nov 4, 2025 | 31.67 | 32.56 | 31.50 | 32.56 | 32.56 | 1.46% | 2,551,267 |
| Nov 3, 2025 | 31.45 | 32.23 | 31.45 | 32.09 | 32.09 | 1.84% | 2,741,419 |
| Oct 31, 2025 | 31.37 | 31.69 | 31.19 | 31.51 | 31.51 | 0.80% | 1,867,864 |
| Oct 30, 2025 | 31.44 | 31.44 | 30.76 | 31.26 | 31.26 | 0.48% | 2,411,466 |
| Oct 29, 2025 | 30.74 | 31.46 | 30.73 | 31.11 | 31.11 | 2.20% | 3,189,844 |
| Oct 28, 2025 | 30.66 | 30.69 | 30.14 | 30.44 | 30.44 | -0.23% | 2,304,807 |
| Oct 27, 2025 | 30.34 | 30.80 | 30.24 | 30.51 | 30.51 | 0.89% | 2,624,369 |
| Oct 24, 2025 | 29.90 | 30.46 | 29.85 | 30.24 | 30.24 | 1.68% | 2,683,760 |
| Oct 23, 2025 | 29.67 | 30.03 | 29.53 | 29.74 | 29.74 | 0.34% | 2,143,100 |
| Oct 22, 2025 | 29.96 | 30.14 | 29.59 | 29.64 | 29.64 | -0.60% | 2,587,301 |
| Oct 21, 2025 | 30.37 | 30.68 | 29.79 | 29.82 | 29.82 | -1.58% | 2,151,270 |
| Oct 20, 2025 | 30.05 | 30.57 | 29.92 | 30.30 | 30.30 | 2.16% | 3,052,804 |
| Oct 17, 2025 | 29.30 | 30.16 | 29.01 | 29.66 | 29.66 | -3.58% | 4,790,921 |
| Oct 16, 2025 | 30.97 | 31.24 | 30.62 | 30.76 | 30.76 | -0.29% | 2,592,117 |
| Oct 15, 2025 | 31.05 | 31.87 | 30.85 | 30.85 | 30.85 | -1.09% | 2,439,576 |
| Oct 14, 2025 | 30.76 | 31.24 | 30.39 | 31.19 | 31.19 | 0.39% | 3,100,505 |
| Oct 13, 2025 | 31.32 | 31.64 | 30.94 | 31.07 | 31.07 | -0.86% | 2,313,599 |