Commonwealth Bank of Australia (FRA:CWW)
Germany
· Delayed Price · Currency is EUR 86.34
+0.68 (0.79%)
At close: Dec 4, 2025
FRA:CWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 1.04% | - |
| Dec 4, 2025 | 86.23 | 86.92 | 86.23 | 86.34 | 86.34 | 0.79% | 538 |
| Dec 3, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.12% | - |
| Dec 2, 2025 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | 0.29% | - |
| Dec 1, 2025 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | -1.69% | - |
| Nov 28, 2025 | 85.50 | 86.78 | 85.50 | 86.78 | 86.78 | -0.90% | 30 |
| Nov 27, 2025 | 86.32 | 87.57 | 86.32 | 87.57 | 87.57 | 1.23% | 367 |
| Nov 26, 2025 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | 0.60% | 2 |
| Nov 25, 2025 | 85.48 | 86.11 | 85.48 | 85.99 | 85.99 | 0.22% | 593 |
| Nov 24, 2025 | 86.73 | 86.73 | 85.80 | 85.80 | 85.80 | 0.59% | 18 |
| Nov 21, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.79% | - |
| Nov 20, 2025 | 85.02 | 85.02 | 84.63 | 84.63 | 84.63 | -0.44% | 200 |
| Nov 19, 2025 | 85.23 | 85.23 | 85.00 | 85.00 | 85.00 | -0.54% | 125 |
| Nov 18, 2025 | 85.03 | 86.30 | 85.03 | 85.46 | 85.46 | -2.38% | 112 |
| Nov 17, 2025 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -2.30% | 100 |
| Nov 14, 2025 | 88.21 | 89.60 | 88.21 | 89.60 | 89.60 | -1.20% | 262 |
| Nov 13, 2025 | 90.53 | 90.69 | 90.01 | 90.69 | 90.69 | 0.40% | 162 |
| Nov 12, 2025 | 90.69 | 90.69 | 90.01 | 90.33 | 90.33 | -3.22% | 156 |
| Nov 11, 2025 | 93.27 | 93.77 | 92.69 | 93.34 | 93.34 | -6.46% | 1,561 |
| Nov 10, 2025 | 98.54 | 99.79 | 98.54 | 99.79 | 99.79 | 1.27% | 200 |
| Nov 7, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -2.07% | - |
| Nov 6, 2025 | 100.66 | 100.66 | 100.62 | 100.62 | 100.62 | 0.71% | 10 |
| Nov 5, 2025 | 99.07 | 99.91 | 99.07 | 99.91 | 99.91 | 1.29% | 50 |
| Nov 4, 2025 | 97.82 | 98.64 | 97.82 | 98.64 | 98.64 | -0.17% | 40 |
| Nov 3, 2025 | 98.77 | 98.81 | 98.77 | 98.81 | 98.81 | 1.84% | 75 |
| Oct 31, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 0.51% | - |
| Oct 30, 2025 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | 0.01% | - |
| Oct 29, 2025 | 96.38 | 96.52 | 96.38 | 96.52 | 96.52 | -1.17% | 35 |
| Oct 28, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 1.81% | - |
| Oct 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 0.57% | - |
| Oct 24, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.46% | - |
| Oct 23, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | -1.19% | - |
| Oct 22, 2025 | 96.97 | 96.97 | 96.97 | 96.97 | 96.97 | -0.30% | - |
| Oct 21, 2025 | 96.22 | 97.26 | 96.22 | 97.26 | 97.26 | 1.52% | 15 |
| Oct 20, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 2.44% | - |
| Oct 17, 2025 | 92.47 | 93.52 | 92.47 | 93.52 | 93.52 | -0.05% | 80 |
| Oct 16, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | 0.95% | - |
| Oct 15, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.73% | - |
| Oct 14, 2025 | 92.00 | 92.02 | 92.00 | 92.02 | 92.02 | -1.11% | 380 |
| Oct 13, 2025 | 92.22 | 93.05 | 92.22 | 93.05 | 93.05 | -2.06% | 10 |
| Oct 10, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 0.01% | - |
| Oct 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.40% | - |
| Oct 8, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | -0.21% | - |
| Oct 7, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.53% | - |
| Oct 6, 2025 | 94.85 | 95.41 | 94.85 | 95.08 | 95.08 | -0.62% | 390 |
| Oct 3, 2025 | 95.01 | 95.67 | 95.01 | 95.67 | 95.67 | 0.60% | 600 |
| Oct 2, 2025 | 94.93 | 95.42 | 94.93 | 95.10 | 95.10 | 1.93% | 402 |
| Oct 1, 2025 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 0.12% | - |
| Sep 30, 2025 | 92.78 | 93.19 | 92.78 | 93.19 | 93.19 | -1.74% | 53 |
| Sep 29, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 3.28% | 12 |
| Sep 26, 2025 | 92.09 | 92.09 | 91.83 | 91.83 | 91.83 | -0.78% | 110 |
| Sep 25, 2025 | 91.78 | 92.55 | 91.78 | 92.55 | 92.55 | 0.18% | 33 |
| Sep 24, 2025 | 91.69 | 92.38 | 91.69 | 92.38 | 92.38 | -0.95% | 50 |
| Sep 23, 2025 | 93.27 | 93.27 | 93.27 | 93.27 | 93.27 | 0.32% | - |
| Sep 22, 2025 | 92.39 | 92.97 | 92.38 | 92.97 | 92.97 | 0.27% | 180 |
| Sep 19, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | -0.30% | - |
| Sep 18, 2025 | 92.34 | 93.00 | 92.34 | 93.00 | 93.00 | -1.96% | 210 |
| Sep 17, 2025 | 94.36 | 94.95 | 94.36 | 94.86 | 94.86 | 0.38% | 578 |
| Sep 16, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.00% | - |
| Sep 15, 2025 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | -0.70% | - |
| Sep 12, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | 1.82% | - |
| Sep 11, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | -0.32% | - |
| Sep 10, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 2.08% | - |
| Sep 9, 2025 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | -2.11% | - |
| Sep 8, 2025 | 94.49 | 94.77 | 94.49 | 94.77 | 94.77 | 0.54% | 75 |
| Sep 5, 2025 | 93.72 | 94.26 | 93.72 | 94.26 | 94.26 | 0.59% | 11 |
| Sep 4, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 1.06% | - |
| Sep 3, 2025 | 91.73 | 92.73 | 91.73 | 92.73 | 92.73 | -2.58% | 100 |
| Sep 2, 2025 | 94.90 | 95.35 | 94.90 | 95.19 | 95.19 | 0.54% | 55 |
| Sep 1, 2025 | 93.95 | 94.68 | 93.95 | 94.68 | 94.68 | -1.27% | 10 |
| Aug 29, 2025 | 95.37 | 95.90 | 95.37 | 95.90 | 95.90 | -0.50% | 200 |
| Aug 28, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | 2.03% | - |
| Aug 27, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -0.89% | - |
| Aug 26, 2025 | 94.20 | 95.31 | 94.20 | 95.31 | 95.31 | 0.91% | 259 |
| Aug 25, 2025 | 94.92 | 94.92 | 94.45 | 94.45 | 94.45 | -1.00% | 71 |
| Aug 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.98% | - |
| Aug 21, 2025 | 95.67 | 96.34 | 95.67 | 96.34 | 96.34 | -0.06% | 230 |
| Aug 20, 2025 | 95.44 | 96.40 | 95.44 | 96.40 | 96.40 | 0.43% | 150 |
| Aug 19, 2025 | 95.06 | 96.03 | 95.06 | 95.99 | 94.55 | 0.46% | 606 |
| Aug 18, 2025 | 95.07 | 95.55 | 94.87 | 95.55 | 94.12 | 2.00% | 299 |
| Aug 15, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 92.27 | 0.04% | - |
| Aug 14, 2025 | 93.44 | 94.14 | 93.44 | 93.64 | 92.24 | -1.35% | 156 |
| Aug 13, 2025 | 95.11 | 95.20 | 94.48 | 94.92 | 93.50 | -6.28% | 607 |
| Aug 12, 2025 | 100.40 | 101.28 | 100.40 | 101.28 | 99.76 | - | 315 |
| Aug 11, 2025 | 100.02 | 101.28 | 100.02 | 101.28 | 99.76 | 1.30% | 894 |
| Aug 8, 2025 | 98.85 | 99.98 | 98.85 | 99.98 | 98.48 | -0.44% | 1,400 |
| Aug 7, 2025 | 99.03 | 100.42 | 99.03 | 100.42 | 98.91 | 0.04% | 23 |
| Aug 6, 2025 | 100.24 | 101.16 | 100.24 | 100.38 | 98.87 | 1.60% | 650 |
| Aug 5, 2025 | 98.73 | 98.80 | 98.73 | 98.80 | 97.32 | 0.36% | 50 |
| Aug 4, 2025 | 97.31 | 98.45 | 97.31 | 98.45 | 96.97 | -0.38% | 40 |
| Aug 1, 2025 | 98.23 | 98.83 | 98.23 | 98.83 | 97.35 | -1.66% | 30 |
| Jul 31, 2025 | 100.36 | 100.50 | 100.36 | 100.50 | 98.99 | 1.22% | 26 |
| Jul 30, 2025 | 99.29 | 99.29 | 99.29 | 99.29 | 97.80 | 1.60% | - |
| Jul 29, 2025 | 97.73 | 97.73 | 97.73 | 97.73 | 96.26 | 1.04% | - |
| Jul 28, 2025 | 97.77 | 97.77 | 96.72 | 96.72 | 95.27 | 1.06% | 146 |
| Jul 25, 2025 | 96.09 | 96.09 | 95.71 | 95.71 | 94.27 | -2.24% | 62 |
| Jul 24, 2025 | 97.89 | 97.90 | 97.89 | 97.90 | 96.43 | 0.63% | 44 |
| Jul 23, 2025 | 96.46 | 97.29 | 96.46 | 97.29 | 95.83 | 1.94% | 100 |
| Jul 22, 2025 | 95.56 | 95.56 | 95.44 | 95.44 | 94.01 | -4.34% | 22 |
| Jul 21, 2025 | 99.28 | 99.77 | 99.28 | 99.77 | 98.27 | -2.66% | 100 |