Commerzbank AG (FRA:CBK)
Germany
· Delayed Price · Currency is EUR 34.27
+0.23 (0.68%)
Last updated: Dec 5, 2025, 11:03 AM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.05 | 34.79 | 34.05 | 34.21 | 34.21 | 0.50% | 8,087 |
| Dec 4, 2025 | 34.22 | 34.22 | 33.84 | 34.04 | 34.04 | 1.04% | 5,742 |
| Dec 3, 2025 | 34.55 | 34.64 | 33.55 | 33.69 | 33.69 | -2.57% | 5,530 |
| Dec 2, 2025 | 34.20 | 34.71 | 34.20 | 34.58 | 34.58 | 1.26% | 8,211 |
| Dec 1, 2025 | 33.70 | 34.16 | 33.43 | 34.15 | 34.15 | 0.29% | 12,626 |
| Nov 28, 2025 | 33.94 | 34.20 | 33.82 | 34.05 | 34.05 | 0.50% | 1,100 |
| Nov 27, 2025 | 34.40 | 34.44 | 33.69 | 33.88 | 33.88 | -1.54% | 8,663 |
| Nov 26, 2025 | 32.79 | 34.45 | 32.79 | 34.41 | 34.41 | 5.42% | 8,630 |
| Nov 25, 2025 | 31.86 | 33.10 | 31.86 | 32.64 | 32.64 | 2.19% | 17,488 |
| Nov 24, 2025 | 32.04 | 32.34 | 31.70 | 31.94 | 31.94 | -0.19% | 1,706 |
| Nov 21, 2025 | 31.37 | 32.00 | 31.37 | 32.00 | 32.00 | 1.33% | 2,661 |
| Nov 20, 2025 | 32.18 | 32.47 | 31.58 | 31.58 | 31.58 | -0.75% | 3,730 |
| Nov 19, 2025 | 31.30 | 31.87 | 31.28 | 31.82 | 31.82 | 1.11% | 3,762 |
| Nov 18, 2025 | 32.02 | 32.29 | 30.95 | 31.47 | 31.47 | -2.69% | 11,698 |
| Nov 17, 2025 | 33.65 | 33.65 | 32.34 | 32.34 | 32.34 | -3.81% | 4,233 |
| Nov 14, 2025 | 34.69 | 34.69 | 33.30 | 33.62 | 33.62 | -2.52% | 3,992 |
| Nov 13, 2025 | 34.92 | 35.00 | 34.48 | 34.49 | 34.49 | -1.23% | 6,680 |
| Nov 12, 2025 | 33.68 | 34.92 | 33.68 | 34.92 | 34.92 | 3.84% | 27,727 |
| Nov 11, 2025 | 33.84 | 34.07 | 33.54 | 33.63 | 33.63 | -0.50% | 13,640 |
| Nov 10, 2025 | 32.64 | 33.99 | 32.59 | 33.80 | 33.80 | 6.46% | 15,007 |
| Nov 7, 2025 | 31.85 | 32.38 | 31.75 | 31.75 | 31.75 | 0.06% | 2,156 |
| Nov 6, 2025 | 32.47 | 32.47 | 31.46 | 31.73 | 31.73 | -2.46% | 2,099 |
| Nov 5, 2025 | 32.48 | 32.56 | 32.19 | 32.53 | 32.53 | 0.28% | 2,351 |
| Nov 4, 2025 | 31.79 | 32.46 | 31.63 | 32.44 | 32.44 | 1.12% | 3,958 |
| Nov 3, 2025 | 31.48 | 32.12 | 31.48 | 32.08 | 32.08 | 1.81% | 6,952 |
| Oct 31, 2025 | 31.16 | 31.51 | 31.16 | 31.51 | 31.51 | 1.29% | 1,688 |
| Oct 30, 2025 | 31.12 | 31.37 | 31.00 | 31.11 | 31.11 | -0.26% | 3,786 |
| Oct 29, 2025 | 30.80 | 31.32 | 30.71 | 31.19 | 31.19 | 2.60% | 3,481 |
| Oct 28, 2025 | 30.44 | 30.44 | 30.18 | 30.40 | 30.40 | -0.07% | 3,815 |
| Oct 27, 2025 | 30.42 | 30.73 | 30.42 | 30.42 | 30.42 | 0.43% | 4,084 |
| Oct 24, 2025 | 29.97 | 30.29 | 29.96 | 30.29 | 30.29 | 1.61% | 3,664 |
| Oct 23, 2025 | 29.68 | 29.86 | 29.55 | 29.81 | 29.81 | 1.02% | 3,626 |
| Oct 22, 2025 | 29.66 | 29.92 | 29.51 | 29.51 | 29.51 | -0.27% | 3,515 |
| Oct 21, 2025 | 30.32 | 30.65 | 29.59 | 29.59 | 29.59 | -2.02% | 3,788 |
| Oct 20, 2025 | 29.78 | 30.55 | 29.78 | 30.20 | 30.20 | 1.72% | 18,201 |
| Oct 17, 2025 | 29.90 | 30.11 | 29.19 | 29.69 | 29.69 | -2.97% | 17,521 |
| Oct 16, 2025 | 30.82 | 30.92 | 30.57 | 30.60 | 30.60 | -1.03% | 5,420 |
| Oct 15, 2025 | 31.20 | 31.83 | 30.78 | 30.92 | 30.92 | -0.67% | 9,939 |
| Oct 14, 2025 | 30.84 | 31.20 | 30.57 | 31.13 | 31.13 | 0.29% | 1,729 |
| Oct 13, 2025 | 31.38 | 31.53 | 31.01 | 31.04 | 31.04 | -1.40% | 6,585 |
| Oct 10, 2025 | 32.03 | 32.06 | 31.25 | 31.48 | 31.48 | -0.19% | 3,034 |
| Oct 9, 2025 | 31.65 | 31.65 | 31.41 | 31.54 | 31.54 | -0.19% | 9,624 |
| Oct 8, 2025 | 31.43 | 31.76 | 31.43 | 31.60 | 31.60 | 1.12% | 5,039 |
| Oct 7, 2025 | 31.69 | 31.69 | 31.25 | 31.25 | 31.25 | -1.11% | 700 |
| Oct 6, 2025 | 32.07 | 32.22 | 31.60 | 31.60 | 31.60 | -1.31% | 49,114 |
| Oct 3, 2025 | 32.15 | 33.10 | 32.02 | 32.02 | 32.02 | -0.50% | 2,622 |
| Oct 2, 2025 | 32.54 | 32.83 | 32.13 | 32.18 | 32.18 | -1.50% | 4,675 |
| Oct 1, 2025 | 32.03 | 32.67 | 31.80 | 32.67 | 32.67 | 2.06% | 1,512 |
| Sep 30, 2025 | 31.86 | 32.39 | 31.86 | 32.01 | 32.01 | 0.76% | 5,700 |
| Sep 29, 2025 | 32.85 | 32.85 | 31.77 | 31.77 | 31.77 | -3.02% | 8,328 |
| Sep 26, 2025 | 33.12 | 33.12 | 32.76 | 32.76 | 32.76 | 0.43% | 2,806 |
| Sep 25, 2025 | 32.41 | 33.17 | 32.41 | 32.62 | 32.62 | 1.21% | 7,594 |
| Sep 24, 2025 | 30.95 | 32.42 | 30.95 | 32.23 | 32.23 | 4.10% | 6,431 |
| Sep 23, 2025 | 31.47 | 31.47 | 30.76 | 30.96 | 30.96 | -2.55% | 8,943 |
| Sep 22, 2025 | 32.14 | 32.24 | 31.32 | 31.77 | 31.77 | -1.88% | 43,485 |
| Sep 19, 2025 | 32.00 | 32.74 | 32.00 | 32.38 | 32.38 | 0.37% | 5,895 |
| Sep 18, 2025 | 31.03 | 32.26 | 31.03 | 32.26 | 32.26 | 4.40% | 4,164 |
| Sep 17, 2025 | 31.94 | 31.99 | 30.81 | 30.90 | 30.90 | -3.13% | 7,055 |
| Sep 16, 2025 | 33.15 | 33.15 | 31.70 | 31.90 | 31.90 | -3.27% | 17,400 |
| Sep 15, 2025 | 32.47 | 33.16 | 32.47 | 32.98 | 32.98 | 1.82% | 4,908 |
| Sep 12, 2025 | 32.94 | 32.94 | 32.19 | 32.39 | 32.39 | -1.46% | 8,089 |
| Sep 11, 2025 | 32.46 | 32.87 | 32.26 | 32.87 | 32.87 | 1.29% | 3,720 |
| Sep 10, 2025 | 32.78 | 32.84 | 32.42 | 32.45 | 32.45 | -1.01% | 3,227 |
| Sep 9, 2025 | 33.36 | 33.36 | 32.16 | 32.78 | 32.78 | -2.38% | 8,329 |
| Sep 8, 2025 | 32.50 | 33.84 | 32.50 | 33.58 | 33.58 | 3.35% | 16,988 |
| Sep 5, 2025 | 32.86 | 33.25 | 32.49 | 32.49 | 32.49 | -0.82% | 5,273 |
| Sep 4, 2025 | 31.80 | 32.82 | 31.80 | 32.76 | 32.76 | 2.95% | 19,378 |
| Sep 3, 2025 | 32.44 | 32.59 | 31.82 | 31.82 | 31.82 | -1.88% | 5,938 |
| Sep 2, 2025 | 32.99 | 33.03 | 32.28 | 32.43 | 32.43 | -3.19% | 16,680 |
| Sep 1, 2025 | 32.60 | 33.71 | 32.52 | 33.50 | 33.50 | 3.01% | 30,769 |
| Aug 29, 2025 | 32.24 | 32.58 | 31.97 | 32.52 | 32.52 | 0.74% | 19,325 |
| Aug 28, 2025 | 32.13 | 33.03 | 32.13 | 32.28 | 32.28 | 0.53% | 42,240 |
| Aug 27, 2025 | 33.62 | 34.19 | 31.76 | 32.11 | 32.11 | -6.25% | 116,772 |
| Aug 26, 2025 | 34.83 | 35.10 | 33.48 | 34.25 | 34.25 | -5.18% | 98,433 |
| Aug 25, 2025 | 36.23 | 37.29 | 36.00 | 36.12 | 36.12 | -1.34% | 23,156 |
| Aug 22, 2025 | 37.73 | 38.08 | 36.26 | 36.61 | 36.61 | -2.89% | 20,079 |
| Aug 21, 2025 | 36.87 | 37.87 | 36.42 | 37.70 | 37.70 | 2.53% | 30,347 |
| Aug 20, 2025 | 36.89 | 37.10 | 36.57 | 36.77 | 36.77 | 0.35% | 5,749 |
| Aug 19, 2025 | 35.89 | 37.08 | 35.89 | 36.64 | 36.64 | 1.72% | 10,914 |
| Aug 18, 2025 | 37.04 | 37.04 | 35.78 | 36.02 | 36.02 | -2.88% | 55,744 |
| Aug 15, 2025 | 37.75 | 37.80 | 36.90 | 37.09 | 37.09 | -1.04% | 18,947 |
| Aug 14, 2025 | 36.66 | 37.70 | 36.66 | 37.48 | 37.48 | 1.96% | 29,064 |
| Aug 13, 2025 | 36.50 | 36.90 | 36.00 | 36.76 | 36.76 | 0.74% | 18,466 |
| Aug 12, 2025 | 35.88 | 36.60 | 35.58 | 36.49 | 36.49 | 1.70% | 50,176 |
| Aug 11, 2025 | 34.35 | 36.00 | 33.98 | 35.88 | 35.88 | 3.97% | 73,544 |
| Aug 8, 2025 | 33.22 | 34.89 | 33.22 | 34.51 | 34.51 | 4.04% | 46,710 |
| Aug 7, 2025 | 32.04 | 33.42 | 31.74 | 33.17 | 33.17 | 4.47% | 21,352 |
| Aug 6, 2025 | 32.22 | 32.30 | 31.01 | 31.75 | 31.75 | -0.53% | 11,189 |
| Aug 5, 2025 | 33.40 | 33.50 | 31.28 | 31.92 | 31.92 | -3.88% | 24,572 |
| Aug 4, 2025 | 31.86 | 33.48 | 31.86 | 33.21 | 33.21 | 4.27% | 70,890 |
| Aug 1, 2025 | 31.92 | 32.50 | 31.28 | 31.85 | 31.85 | -0.16% | 25,079 |
| Jul 31, 2025 | 31.77 | 32.21 | 31.71 | 31.90 | 31.90 | 1.01% | 24,659 |
| Jul 30, 2025 | 30.23 | 31.77 | 30.23 | 31.58 | 31.58 | 4.92% | 58,249 |
| Jul 29, 2025 | 29.90 | 30.27 | 29.90 | 30.10 | 30.10 | 1.04% | 8,969 |
| Jul 28, 2025 | 30.34 | 30.50 | 29.76 | 29.79 | 29.79 | -0.96% | 10,057 |
| Jul 25, 2025 | 29.95 | 30.17 | 29.95 | 30.08 | 30.08 | 0.40% | 12,479 |
| Jul 24, 2025 | 29.81 | 30.12 | 29.62 | 29.96 | 29.96 | 0.57% | 31,057 |
| Jul 23, 2025 | 29.17 | 29.79 | 29.05 | 29.79 | 29.79 | 3.47% | 20,715 |
| Jul 22, 2025 | 28.58 | 28.83 | 28.40 | 28.79 | 28.79 | 0.81% | 24,592 |
| Jul 21, 2025 | 27.98 | 28.58 | 27.98 | 28.56 | 28.56 | 1.60% | 22,477 |