Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.72	35.69	34.72	35.48	35.48	2.10%	2,821,873
Apr 27, 2026	34.70	34.76	34.33	34.75	34.75	2.39%	1,907,674
Apr 24, 2026	34.00	34.34	33.64	33.94	33.94	-1.54%	1,811,231
Apr 23, 2026	34.60	34.67	34.09	34.47	34.47	-1.01%	1,800,437
Apr 22, 2026	35.98	35.98	34.58	34.82	34.82	-3.12%	2,809,197
Apr 21, 2026	36.90	36.90	35.94	35.94	35.94	-1.48%	3,204,174
Apr 20, 2026	36.28	36.94	36.00	36.48	36.48	1.16%	3,369,842
Apr 17, 2026	34.60	36.13	34.56	36.06	36.06	3.86%	3,552,342
Apr 16, 2026	35.50	35.62	34.56	34.72	34.72	-1.62%	2,712,451
Apr 15, 2026	35.44	35.44	34.92	35.29	35.29	0.14%	1,551,659
Apr 14, 2026	34.88	35.42	34.50	35.24	35.24	2.50%	2,761,598
Apr 13, 2026	33.51	34.38	33.51	34.38	34.38	-0.52%	2,130,775
Apr 10, 2026	34.15	34.74	33.69	34.56	34.56	1.32%	2,230,584
Apr 9, 2026	34.16	34.35	33.40	34.11	34.11	-0.64%	1,836,608
Apr 8, 2026	33.91	34.90	33.50	34.33	34.33	9.05%	6,116,648
Apr 7, 2026	31.53	32.07	31.11	31.48	31.48	-	2,446,992
Apr 2, 2026	31.35	31.81	30.74	31.48	31.48	-2.36%	2,647,019
Apr 1, 2026	32.01	32.53	31.97	32.24	32.24	4.71%	3,727,232
Mar 31, 2026	30.35	31.16	29.98	30.79	30.79	1.99%	2,851,861
Mar 30, 2026	30.21	30.41	29.84	30.19	30.19	-1.21%	2,333,391
Mar 27, 2026	31.65	31.74	30.50	30.56	30.56	-2.95%	2,644,616
Mar 26, 2026	32.27	32.27	31.40	31.49	31.49	-2.78%	2,069,401
Mar 25, 2026	32.06	32.70	32.05	32.39	32.39	3.02%	2,818,266
Mar 24, 2026	31.66	31.94	31.26	31.44	31.44	-0.44%	2,873,812
Mar 23, 2026	29.47	32.34	29.32	31.58	31.58	4.12%	6,455,257
Mar 20, 2026	31.88	32.57	30.33	30.33	30.33	-2.66%	8,554,753
Mar 19, 2026	32.30	32.32	30.77	31.16	31.16	-5.23%	4,609,325
Mar 18, 2026	32.75	34.58	32.68	32.88	32.88	1.48%	5,852,534
Mar 17, 2026	32.22	32.86	31.86	32.40	32.40	0.81%	4,338,817
Mar 16, 2026	30.55	32.41	30.50	32.14	32.14	8.62%	7,207,854
Mar 13, 2026	29.63	30.41	29.35	29.59	29.59	-2.12%	2,658,843
Mar 12, 2026	31.24	31.30	29.90	30.23	30.23	-4.09%	3,493,529
Mar 11, 2026	31.31	31.82	31.24	31.52	31.52	-0.63%	1,953,086
Mar 10, 2026	31.51	32.01	31.20	31.72	31.72	4.48%	4,495,827
Mar 9, 2026	29.75	30.42	29.37	30.36	30.36	-0.69%	4,126,414
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