Commonwealth Bank of Australia (FRA:CWW)
Germany
· Delayed Price · Currency is EUR 104.50
-2.06 (-1.93%)
At close: Feb 27, 2026
FRA:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.58 | 104.58 | 104.50 | 104.50 | 104.50 | -1.93% | 16 |
| Feb 26, 2026 | 106.86 | 106.86 | 106.56 | 106.56 | 106.56 | -0.47% | 119 |
| Feb 25, 2026 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | -0.98% | - |
| Feb 24, 2026 | 106.86 | 108.12 | 106.24 | 108.12 | 108.12 | 1.58% | 917 |
| Feb 23, 2026 | 106.56 | 106.56 | 106.44 | 106.44 | 106.44 | -0.06% | 28 |
| Feb 20, 2026 | 107.04 | 107.46 | 106.50 | 106.50 | 106.50 | 0.13% | 110 |
| Feb 19, 2026 | 106.50 | 106.70 | 106.36 | 106.36 | 106.36 | 0.45% | 265 |
| Feb 18, 2026 | 104.92 | 105.88 | 104.92 | 105.88 | 105.88 | 0.11% | 140 |
| Feb 17, 2026 | 105.50 | 105.76 | 105.50 | 105.76 | 104.36 | -0.43% | 245 |
| Feb 16, 2026 | 105.34 | 106.26 | 105.34 | 106.22 | 104.81 | 1.10% | 702 |
| Feb 13, 2026 | 104.58 | 105.06 | 104.58 | 105.06 | 103.67 | 0.40% | 25 |
| Feb 12, 2026 | 106.50 | 106.60 | 104.64 | 104.64 | 103.25 | 3.15% | 911 |
| Feb 11, 2026 | 100.02 | 101.44 | 100.02 | 101.44 | 100.09 | 7.85% | 170 |
| Feb 10, 2026 | 94.06 | 94.06 | 94.06 | 94.06 | 92.81 | -1.30% | - |
| Feb 9, 2026 | 94.89 | 95.30 | 94.81 | 95.30 | 94.04 | -0.47% | 169 |
| Feb 6, 2026 | 93.49 | 95.75 | 93.49 | 95.75 | 94.48 | 2.23% | 10 |
| Feb 5, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 92.42 | 0.75% | - |
| Feb 4, 2026 | 92.54 | 92.96 | 92.54 | 92.96 | 91.73 | 3.28% | 20 |
| Feb 3, 2026 | 90.24 | 90.59 | 90.01 | 90.01 | 88.82 | 1.36% | 160 |
| Feb 2, 2026 | 87.86 | 88.80 | 87.86 | 88.80 | 87.62 | 2.78% | 826 |
| Jan 30, 2026 | 86.84 | 87.13 | 86.40 | 86.40 | 85.25 | 0.29% | 2,409 |
| Jan 29, 2026 | 87.57 | 87.57 | 86.11 | 86.15 | 85.01 | -1.61% | 350 |
| Jan 28, 2026 | 87.56 | 87.56 | 87.56 | 87.56 | 86.40 | 0.39% | - |
| Jan 27, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 86.06 | -0.54% | - |
| Jan 26, 2026 | 86.54 | 87.69 | 86.54 | 87.69 | 86.53 | 1.06% | 100 |
| Jan 23, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 85.62 | -0.75% | - |
| Jan 22, 2026 | 87.34 | 87.43 | 87.34 | 87.43 | 86.27 | 3.36% | 4 |
| Jan 21, 2026 | 85.00 | 85.83 | 84.59 | 84.59 | 83.47 | -2.59% | 927 |
| Jan 20, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 85.69 | -1.72% | - |
| Jan 19, 2026 | 88.36 | 88.36 | 88.36 | 88.36 | 87.19 | -0.77% | - |
| Jan 16, 2026 | 88.98 | 89.56 | 88.98 | 89.05 | 87.87 | 0.33% | 285 |
| Jan 15, 2026 | 87.66 | 88.80 | 87.66 | 88.76 | 87.58 | 0.93% | 195 |
| Jan 14, 2026 | 87.22 | 87.94 | 87.22 | 87.94 | 86.77 | -0.44% | 100 |
| Jan 13, 2026 | 88.46 | 88.46 | 88.10 | 88.33 | 87.16 | 0.16% | 428 |
| Jan 12, 2026 | 88.78 | 88.78 | 88.19 | 88.19 | 87.02 | -0.43% | 185 |
| Jan 9, 2026 | 87.56 | 88.57 | 87.56 | 88.57 | 87.39 | 1.21% | 110 |
| Jan 8, 2026 | 88.55 | 88.55 | 87.51 | 87.51 | 86.35 | -1.62% | 74 |
| Jan 7, 2026 | 88.73 | 88.95 | 88.73 | 88.95 | 87.77 | -0.50% | 100 |
| Jan 6, 2026 | 89.99 | 89.99 | 89.40 | 89.40 | 88.21 | -1.97% | 280 |
| Jan 5, 2026 | 92.00 | 92.00 | 91.20 | 91.20 | 89.99 | -0.79% | 26 |
| Jan 2, 2026 | 91.93 | 91.93 | 91.93 | 91.93 | 90.71 | 0.17% | - |
| Dec 30, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 90.55 | 1.02% | - |
| Dec 29, 2025 | 91.67 | 91.74 | 90.84 | 90.84 | 89.63 | -1.08% | 1,099 |
| Dec 23, 2025 | 90.56 | 91.83 | 90.56 | 91.83 | 90.61 | 2.65% | 115 |
| Dec 22, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 88.27 | 1.10% | - |
| Dec 19, 2025 | 88.49 | 88.49 | 88.49 | 88.49 | 87.32 | 1.61% | - |
| Dec 18, 2025 | 86.74 | 87.09 | 86.74 | 87.09 | 85.93 | 0.74% | 100 |
| Dec 17, 2025 | 86.66 | 86.66 | 86.45 | 86.45 | 85.30 | 0.28% | 411 |
| Dec 16, 2025 | 86.97 | 86.98 | 86.21 | 86.21 | 85.07 | -3.34% | 885 |
| Dec 15, 2025 | 88.40 | 89.19 | 88.40 | 89.19 | 88.01 | 0.97% | 100 |
| Dec 12, 2025 | 88.06 | 88.71 | 88.06 | 88.33 | 87.16 | 0.97% | 90 |
| Dec 11, 2025 | 87.01 | 87.48 | 87.01 | 87.48 | 86.32 | -0.10% | 64 |
| Dec 10, 2025 | 87.56 | 87.57 | 87.28 | 87.57 | 86.41 | -0.32% | 611 |
| Dec 9, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 86.68 | -0.25% | - |
| Dec 8, 2025 | 88.07 | 88.07 | 88.07 | 88.07 | 86.90 | 0.95% | - |
| Dec 5, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 86.08 | 1.04% | - |
| Dec 4, 2025 | 86.23 | 86.92 | 86.23 | 86.34 | 85.19 | 0.79% | 538 |
| Dec 3, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 84.52 | 0.12% | - |
| Dec 2, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 84.42 | 0.29% | - |
| Dec 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 84.18 | -1.69% | - |
| Nov 28, 2025 | 85.50 | 86.78 | 85.50 | 86.78 | 85.63 | -0.90% | 30 |
| Nov 27, 2025 | 86.32 | 87.57 | 86.32 | 87.57 | 86.41 | 1.23% | 367 |
| Nov 26, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 85.36 | 0.60% | 2 |
| Nov 25, 2025 | 85.48 | 86.11 | 85.48 | 85.99 | 84.85 | 0.22% | 593 |
| Nov 24, 2025 | 86.73 | 86.73 | 85.80 | 85.80 | 84.66 | 0.59% | 18 |
| Nov 21, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 84.17 | 0.79% | - |
| Nov 20, 2025 | 85.02 | 85.02 | 84.63 | 84.63 | 83.51 | -0.44% | 200 |
| Nov 19, 2025 | 85.23 | 85.23 | 85.00 | 85.00 | 83.87 | -0.54% | 125 |
| Nov 18, 2025 | 85.03 | 86.30 | 85.03 | 85.46 | 84.33 | -2.38% | 112 |
| Nov 17, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 86.38 | -2.30% | 100 |
| Nov 14, 2025 | 88.21 | 89.60 | 88.21 | 89.60 | 88.41 | -1.20% | 262 |
| Nov 13, 2025 | 90.53 | 90.69 | 90.01 | 90.69 | 89.49 | 0.40% | 162 |
| Nov 12, 2025 | 90.69 | 90.69 | 90.01 | 90.33 | 89.13 | -3.22% | 156 |
| Nov 11, 2025 | 93.27 | 93.77 | 92.69 | 93.34 | 92.10 | -6.46% | 1,561 |
| Nov 10, 2025 | 98.54 | 99.79 | 98.54 | 99.79 | 98.47 | 1.27% | 200 |
| Nov 7, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 97.23 | -2.07% | - |
| Nov 6, 2025 | 100.66 | 100.66 | 100.62 | 100.62 | 99.28 | 0.71% | 10 |
| Nov 5, 2025 | 99.07 | 99.91 | 99.07 | 99.91 | 98.58 | 1.29% | 50 |
| Nov 4, 2025 | 97.82 | 98.64 | 97.82 | 98.64 | 97.33 | -0.17% | 40 |
| Nov 3, 2025 | 98.77 | 98.81 | 98.77 | 98.81 | 97.50 | 1.84% | 75 |
| Oct 31, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 95.73 | 0.51% | - |
| Oct 30, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 95.25 | 0.01% | - |
| Oct 29, 2025 | 96.38 | 96.52 | 96.38 | 96.52 | 95.24 | -1.17% | 35 |
| Oct 28, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 96.36 | 1.81% | - |
| Oct 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 94.65 | 0.57% | - |
| Oct 24, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 94.11 | -0.46% | - |
| Oct 23, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 94.55 | -1.19% | - |
| Oct 22, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 95.68 | -0.30% | - |
| Oct 21, 2025 | 96.22 | 97.26 | 96.22 | 97.26 | 95.97 | 1.52% | 15 |
| Oct 20, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 94.53 | 2.44% | - |
| Oct 17, 2025 | 92.47 | 93.52 | 92.47 | 93.52 | 92.28 | -0.05% | 80 |
| Oct 16, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 92.33 | 0.95% | - |
| Oct 15, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 91.46 | 0.73% | - |
| Oct 14, 2025 | 92.00 | 92.02 | 92.00 | 92.02 | 90.80 | -1.11% | 380 |
| Oct 13, 2025 | 92.22 | 93.05 | 92.22 | 93.05 | 91.82 | -2.06% | 10 |
| Oct 10, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 93.75 | 0.01% | - |
| Oct 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 93.74 | -0.40% | - |
| Oct 8, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 94.11 | -0.21% | - |
| Oct 7, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 94.31 | 0.53% | - |
| Oct 6, 2025 | 94.85 | 95.41 | 94.85 | 95.08 | 93.82 | -0.62% | 390 |