Commerce Bancshares, Inc. (FRA:CB5)
Germany
· Delayed Price · Currency is EUR 44.60
+1.60 (3.72%)
At close: Dec 4, 2025
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Dec 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Dec 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.43% | - |
| Dec 1, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | - | - |
| Nov 28, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | - | - |
| Nov 27, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -0.43% | - |
| Nov 26, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.77 | 0.43% | - |
| Nov 25, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -1.71% | - |
| Nov 24, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.34 | 3.08% | - |
| Nov 21, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.02 | 0.44% | - |
| Nov 20, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | 1.35% | - |
| Nov 19, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.26 | 1.83% | - |
| Nov 18, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.50 | -4.37% | - |
| Nov 17, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.39 | 0.44% | - |
| Nov 14, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.21 | -1.72% | - |
| Nov 13, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 11, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | - | - |
| Nov 10, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | 0.87% | - |
| Nov 7, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | -0.86% | - |
| Nov 6, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.96 | 0.43% | - |
| Nov 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.77 | 2.67% | - |
| Nov 4, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.64 | -0.44% | - |
| Nov 3, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | 0.89% | - |
| Oct 31, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.45 | 0.45% | - |
| Oct 30, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.26 | -1.33% | - |
| Oct 29, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | - | - |
| Oct 28, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 42.83 | -0.44% | - |
| Oct 27, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.02 | - | - |
| Oct 24, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.02 | -0.87% | - |
| Oct 23, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.39 | -0.44% | - |
| Oct 22, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | - | - |
| Oct 21, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.58 | 0.88% | - |
| Oct 20, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.21 | 3.17% | - |
| Oct 17, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.88 | -8.30% | - |
| Oct 16, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.67 | -4.55% | - |
| Oct 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | 1.81% | - |
| Oct 14, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.00 | 2.48% | - |
| Oct 13, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.86 | -4.16% | - |
| Oct 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | - | - |
| Oct 9, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | - | - |
| Oct 8, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | - | - |
| Oct 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | 1.00% | - |
| Oct 6, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.37 | 0.81% | - |
| Oct 3, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.00 | -1.78% | - |
| Oct 2, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | - | - |
| Oct 1, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | - | - |
| Sep 30, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | -0.98% | - |
| Sep 29, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.32 | 0.99% | - |
| Sep 26, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | 1.81% | - |
| Sep 25, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.00 | 0.81% | - |
| Sep 24, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.62 | - | - |
| Sep 23, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.62 | -1.60% | - |
| Sep 22, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.37 | -1.96% | - |
| Sep 19, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.32 | 2.82% | - |
| Sep 18, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.00 | 1.22% | - |
| Sep 17, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.43 | -1.21% | - |
| Sep 16, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.00 | -1.78% | - |
| Sep 15, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.85 | -0.98% | - |
| Sep 12, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.32 | - | - |
| Sep 11, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.32 | - | - |
| Sep 10, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.32 | -0.97% | - |
| Sep 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.80 | - | - |
| Sep 8, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.80 | -1.90% | - |
| Sep 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.74 | - | - |
| Sep 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | -0.94% | - |
| Sep 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | 0.95% | - |
| Sep 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | - | - |
| Sep 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | -0.94% | - |
| Aug 29, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | -0.93% | - |
| Aug 28, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | - | - |
| Aug 27, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | 0.94% | - |
| Aug 26, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | -0.93% | - |
| Aug 25, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | 0.94% | - |
| Aug 22, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | - | - |
| Aug 21, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | - | - |
| Aug 20, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | 0.95% | - |
| Aug 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | 0.96% | - |
| Aug 18, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.05 | -1.89% | - |
| Aug 15, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | - | - |
| Aug 14, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | 0.95% | - |
| Aug 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | 1.94% | - |
| Aug 12, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.58 | - | - |
| Aug 11, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.58 | 0.98% | - |
| Aug 8, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.10 | -0.97% | - |
| Aug 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.58 | -0.96% | - |
| Aug 6, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.05 | -0.95% | - |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | 1.94% | - |
| Aug 4, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.58 | -3.74% | - |
| Aug 1, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | - | - |
| Jul 31, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | 0.94% | - |
| Jul 30, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | -0.93% | - |
| Jul 29, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.46 | 1.90% | - |
| Jul 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | - | - |
| Jul 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | -0.94% | - |
| Jul 24, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.99 | -2.75% | - |
| Jul 23, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.41 | - | - |
| Jul 22, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.41 | -1.80% | - |
| Jul 21, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.35 | 0.91% | - |
| Jul 18, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 51.88 | 0.92% | - |