Commerzbank AG (LON:0RLW)
London
· Delayed Price · Currency is GBP · Price in EUR 30.62
-1.49 (-4.64%)
At close: Mar 6, 2026
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.29 | 31.47 | 30.08 | 30.62 | 30.62 | -4.64% | 394,534 |
| Mar 5, 2026 | 31.90 | 32.34 | 31.24 | 32.11 | 32.11 | 0.15% | 683,597 |
| Mar 4, 2026 | 31.75 | 32.45 | 31.31 | 32.06 | 32.06 | 1.26% | 240,132 |
| Mar 3, 2026 | 32.88 | 32.92 | 31.36 | 31.66 | 31.66 | -6.12% | 1,116,708 |
| Mar 2, 2026 | 33.46 | 33.98 | 33.08 | 33.72 | 33.72 | -3.90% | 1,074,008 |
| Feb 27, 2026 | 35.88 | 36.08 | 34.63 | 35.09 | 35.09 | -2.06% | 407,740 |
| Feb 26, 2026 | 35.69 | 36.04 | 35.57 | 35.83 | 35.83 | -0.19% | 244,255 |
| Feb 25, 2026 | 34.82 | 35.90 | 34.75 | 35.90 | 35.90 | 4.55% | 3,110,644 |
| Feb 24, 2026 | 34.32 | 34.68 | 33.69 | 34.34 | 34.34 | -0.22% | 3,042,395 |
| Feb 23, 2026 | 34.84 | 35.49 | 34.32 | 34.42 | 34.41 | 0.57% | 375,928 |
| Feb 20, 2026 | 34.13 | 34.86 | 34.03 | 34.22 | 34.22 | 0.65% | 234,380 |
| Feb 19, 2026 | 34.14 | 34.52 | 33.83 | 34.00 | 34.00 | -0.58% | 316,058 |
| Feb 18, 2026 | 33.43 | 34.47 | 33.35 | 34.20 | 34.20 | 2.62% | 12,371,830 |
| Feb 17, 2026 | 32.30 | 33.49 | 32.31 | 33.33 | 33.33 | 2.26% | 2,356,215 |
| Feb 16, 2026 | 32.33 | 32.99 | 32.30 | 32.59 | 32.59 | -1.54% | 10,475,220 |
| Feb 13, 2026 | 34.14 | 34.50 | 32.16 | 33.10 | 33.10 | -5.99% | 634,666 |
| Feb 12, 2026 | 34.88 | 36.27 | 33.91 | 35.21 | 35.21 | 1.91% | 600,251 |
| Feb 11, 2026 | 34.85 | 35.32 | 32.86 | 34.55 | 34.55 | -2.53% | 1,312,573 |
| Feb 10, 2026 | 35.11 | 36.27 | 34.80 | 35.45 | 35.44 | 2.55% | 1,312,390 |
| Feb 9, 2026 | 34.49 | 35.45 | 34.35 | 34.56 | 34.56 | 1.85% | 931,376 |
| Feb 6, 2026 | 33.69 | 34.21 | 33.45 | 33.94 | 33.94 | -3.51% | 1,320,135 |
| Feb 5, 2026 | 35.30 | 35.76 | 33.51 | 35.17 | 35.17 | -0.62% | 750,340 |
| Feb 4, 2026 | 36.22 | 36.24 | 35.11 | 35.39 | 35.39 | -1.51% | 1,485,364 |
| Feb 3, 2026 | 35.47 | 36.27 | 35.39 | 35.93 | 35.93 | 1.06% | 227,977 |
| Feb 2, 2026 | 34.45 | 35.58 | 34.42 | 35.56 | 35.55 | 0.89% | 841,775 |
| Jan 30, 2026 | 34.92 | 35.40 | 34.58 | 35.24 | 35.24 | 1.07% | 559,055 |
| Jan 29, 2026 | 35.24 | 35.26 | 34.41 | 34.87 | 34.87 | -0.28% | 1,545,563 |
| Jan 28, 2026 | 35.32 | 35.64 | 34.57 | 34.97 | 34.97 | -1.28% | 272,032 |
| Jan 27, 2026 | 34.89 | 35.64 | 34.81 | 35.42 | 35.42 | 1.08% | 1,946,594 |
| Jan 26, 2026 | 34.60 | 35.50 | 34.52 | 35.04 | 35.04 | 1.53% | 317,990 |
| Jan 23, 2026 | 34.82 | 34.88 | 34.38 | 34.51 | 34.51 | -0.89% | 3,312,487 |
| Jan 22, 2026 | 34.66 | 35.28 | 34.55 | 34.82 | 34.82 | 2.66% | 433,659 |
| Jan 21, 2026 | 34.37 | 34.40 | 33.48 | 33.92 | 33.92 | -1.04% | 639,449 |
| Jan 20, 2026 | 34.17 | 34.49 | 34.05 | 34.28 | 34.28 | 1.53% | 286,864 |
| Jan 19, 2026 | 33.95 | 34.54 | 33.47 | 33.76 | 33.76 | -3.25% | 1,517,509 |
| Jan 16, 2026 | 35.15 | 35.35 | 34.77 | 34.90 | 34.89 | -1.31% | 1,368,938 |
| Jan 15, 2026 | 36.32 | 36.40 | 34.93 | 35.36 | 35.36 | -1.79% | 3,050,810 |
| Jan 14, 2026 | 35.82 | 36.24 | 35.69 | 36.00 | 36.00 | 0.91% | 601,715 |
| Jan 13, 2026 | 35.47 | 35.98 | 35.42 | 35.68 | 35.68 | 1.48% | 852,572 |
| Jan 12, 2026 | 34.82 | 35.51 | 34.45 | 35.16 | 35.16 | 0.80% | 1,926,716 |
| Jan 9, 2026 | 35.58 | 35.63 | 34.61 | 34.88 | 34.88 | -1.55% | 1,833,891 |
| Jan 8, 2026 | 34.83 | 35.66 | 34.68 | 35.43 | 35.43 | 0.90% | 145,980 |
| Jan 7, 2026 | 36.09 | 36.10 | 34.90 | 35.11 | 35.11 | -2.88% | 492,612 |
| Jan 6, 2026 | 36.80 | 37.17 | 35.60 | 36.16 | 36.16 | -0.92% | 223,783 |
| Jan 5, 2026 | 36.71 | 36.85 | 35.60 | 36.49 | 36.49 | 0.85% | 278,769 |
| Jan 2, 2026 | 35.98 | 36.62 | 35.77 | 36.18 | 36.18 | 0.22% | 144,703 |
| Dec 30, 2025 | 35.60 | 36.28 | 35.49 | 36.10 | 36.10 | 1.58% | 210,462 |
| Dec 29, 2025 | 35.83 | 35.92 | 35.30 | 35.54 | 35.54 | -0.53% | 349,367 |
| Dec 23, 2025 | 35.59 | 35.96 | 35.28 | 35.73 | 35.73 | 0.76% | 516,447 |
| Dec 22, 2025 | 35.99 | 36.04 | 35.16 | 35.46 | 35.46 | -1.63% | 777,301 |
| Dec 19, 2025 | 35.67 | 36.49 | 35.34 | 36.05 | 36.05 | 2.99% | 836,429 |
| Dec 18, 2025 | 34.95 | 35.32 | 34.66 | 35.00 | 35.00 | -0.31% | 1,440,082 |
| Dec 17, 2025 | 34.74 | 35.34 | 34.36 | 35.11 | 35.11 | 1.14% | 5,190,104 |
| Dec 16, 2025 | 35.25 | 35.35 | 34.43 | 34.71 | 34.71 | -1.33% | 616,182 |
| Dec 15, 2025 | 34.79 | 35.29 | 34.47 | 35.18 | 35.18 | 0.96% | 5,938,757 |
| Dec 12, 2025 | 35.55 | 35.73 | 34.42 | 34.84 | 34.84 | -1.10% | 1,002,851 |
| Dec 11, 2025 | 34.87 | 35.72 | 34.77 | 35.23 | 35.23 | 1.53% | 991,842 |
| Dec 10, 2025 | 34.74 | 34.78 | 34.52 | 34.70 | 34.70 | 0.16% | 289,020 |
| Dec 9, 2025 | 34.50 | 35.01 | 34.44 | 34.65 | 34.65 | 0.74% | 538,585 |
| Dec 8, 2025 | 34.07 | 34.51 | 34.02 | 34.39 | 34.39 | 0.46% | 513,626 |
| Dec 5, 2025 | 34.40 | 34.83 | 34.07 | 34.24 | 34.24 | 0.48% | 1,302,331 |
| Dec 4, 2025 | 34.39 | 34.43 | 33.82 | 34.07 | 34.07 | 1.49% | 1,028,617 |
| Dec 3, 2025 | 34.47 | 34.61 | 33.53 | 33.57 | 33.57 | -2.86% | 334,293 |
| Dec 2, 2025 | 34.38 | 34.78 | 34.25 | 34.56 | 34.56 | 2.57% | 269,968 |
| Dec 1, 2025 | 33.93 | 34.23 | 33.37 | 33.69 | 33.69 | -0.91% | 269,722 |
| Nov 28, 2025 | 33.92 | 34.23 | 33.80 | 34.00 | 34.00 | 0.15% | 216,345 |
| Nov 27, 2025 | 34.35 | 34.54 | 33.69 | 33.95 | 33.95 | -1.31% | 218,068 |
| Nov 26, 2025 | 32.90 | 34.49 | 32.85 | 34.40 | 34.40 | 5.23% | 904,135 |
| Nov 25, 2025 | 32.07 | 33.13 | 31.99 | 32.69 | 32.69 | 2.31% | 362,571 |
| Nov 24, 2025 | 32.05 | 32.39 | 31.69 | 31.95 | 31.95 | 1.15% | 1,243,971 |
| Nov 21, 2025 | 31.26 | 31.96 | 30.97 | 31.59 | 31.59 | -1.32% | 1,483,366 |
| Nov 20, 2025 | 32.25 | 32.49 | 31.64 | 32.01 | 32.01 | 1.60% | 299,245 |
| Nov 19, 2025 | 31.27 | 32.06 | 31.21 | 31.51 | 31.51 | 1.37% | 313,707 |
| Nov 18, 2025 | 31.91 | 32.31 | 30.92 | 31.08 | 31.08 | -5.27% | 624,790 |
| Nov 17, 2025 | 33.67 | 33.94 | 32.44 | 32.81 | 32.81 | -2.07% | 1,020,305 |
| Nov 14, 2025 | 34.30 | 34.41 | 33.30 | 33.50 | 33.50 | -3.45% | 664,188 |
| Nov 13, 2025 | 34.96 | 35.04 | 34.59 | 34.70 | 34.70 | 0.56% | 385,492 |
| Nov 12, 2025 | 33.76 | 34.88 | 33.73 | 34.51 | 34.51 | 1.89% | 1,018,403 |
| Nov 11, 2025 | 33.90 | 34.08 | 33.50 | 33.87 | 33.87 | 0.31% | 1,007,738 |
| Nov 10, 2025 | 32.62 | 33.99 | 32.60 | 33.76 | 33.76 | 6.11% | 890,461 |
| Nov 7, 2025 | 32.16 | 32.54 | 31.61 | 31.82 | 31.82 | -0.28% | 526,818 |
| Nov 6, 2025 | 31.70 | 32.19 | 31.13 | 31.91 | 31.91 | -1.52% | 955,340 |
| Nov 5, 2025 | 32.28 | 32.78 | 32.01 | 32.40 | 32.40 | 0.77% | 419,356 |
| Nov 4, 2025 | 31.64 | 32.56 | 31.53 | 32.15 | 32.15 | 0.58% | 524,741 |
| Nov 3, 2025 | 31.47 | 32.23 | 31.40 | 31.97 | 31.97 | 1.78% | 230,097 |
| Oct 31, 2025 | 31.29 | 31.70 | 31.19 | 31.41 | 31.41 | 1.62% | 191,457 |
| Oct 30, 2025 | 31.39 | 31.45 | 30.79 | 30.91 | 30.91 | -0.68% | 197,381 |
| Oct 29, 2025 | 30.75 | 31.46 | 30.74 | 31.12 | 31.12 | 2.24% | 3,789,894 |
| Oct 28, 2025 | 30.67 | 30.67 | 30.15 | 30.44 | 30.44 | -0.29% | 162,364 |
| Oct 27, 2025 | 30.36 | 30.80 | 30.27 | 30.53 | 30.53 | 1.55% | 566,073 |
| Oct 24, 2025 | 29.90 | 30.45 | 29.82 | 30.06 | 30.06 | 1.23% | 256,479 |
| Oct 23, 2025 | 29.67 | 29.97 | 29.52 | 29.70 | 29.70 | -0.57% | 855,969 |
| Oct 22, 2025 | 29.97 | 30.10 | 29.60 | 29.87 | 29.87 | -0.90% | 445,042 |
| Oct 21, 2025 | 30.38 | 30.68 | 29.80 | 30.14 | 30.14 | -0.53% | 540,209 |
| Oct 20, 2025 | 30.10 | 30.57 | 29.95 | 30.30 | 30.30 | 2.10% | 1,104,083 |
| Oct 17, 2025 | 29.32 | 30.17 | 29.16 | 29.68 | 29.68 | -3.51% | 1,426,443 |
| Oct 16, 2025 | 30.99 | 31.22 | 30.65 | 30.76 | 30.76 | -1.71% | 368,837 |
| Oct 15, 2025 | 31.12 | 31.87 | 30.85 | 31.29 | 31.29 | 1.50% | 744,657 |
| Oct 14, 2025 | 30.76 | 31.23 | 30.39 | 30.83 | 30.83 | -2.31% | 356,722 |
| Oct 13, 2025 | 31.33 | 31.60 | 30.95 | 31.56 | 31.56 | -0.33% | 236,151 |