Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.68	34.75	34.34	34.53	34.53	0.76%	2,237,681
Apr 24, 2026	34.01	34.30	33.63	34.27	34.27	-0.69%	1,337,886
Apr 23, 2026	34.58	34.66	34.09	34.51	34.51	-2.22%	286,592
Apr 22, 2026	36.00	36.05	34.57	35.29	35.29	-3.00%	1,564,568
Apr 21, 2026	36.84	36.90	35.94	36.38	36.38	-1.05%	8,220,650
Apr 20, 2026	36.14	36.94	36.06	36.77	36.77	3.84%	694,044
Apr 17, 2026	34.58	36.12	34.56	35.41	35.41	0.70%	515,500
Apr 16, 2026	35.61	35.57	34.57	35.16	35.16	0.40%	990,135
Apr 15, 2026	35.42	35.43	34.93	35.02	35.02	-0.11%	628,472
Apr 14, 2026	34.84	35.43	34.55	35.06	35.06	2.19%	4,199,387
Apr 13, 2026	33.60	34.62	33.51	34.31	34.31	-1.08%	2,260,180
Apr 10, 2026	34.10	34.75	33.72	34.68	34.68	2.55%	244,594
Apr 9, 2026	34.18	34.30	33.47	33.82	33.82	-1.49%	1,464,192
Apr 8, 2026	33.84	34.90	33.61	34.33	34.33	9.05%	1,348,434
Apr 7, 2026	31.53	32.06	31.11	31.48	31.48	-	169,171
Apr 2, 2026	31.28	31.79	30.79	31.48	31.48	-2.33%	2,407,670
Apr 1, 2026	32.05	32.53	31.94	32.23	32.23	4.91%	2,329,685
Mar 31, 2026	30.30	31.14	30.00	30.72	30.72	2.21%	376,512
Mar 30, 2026	30.11	30.43	29.85	30.06	30.06	-1.96%	530,486
Mar 27, 2026	31.74	31.84	30.48	30.66	30.66	-2.82%	475,253
Mar 26, 2026	32.15	32.29	31.42	31.55	31.55	-3.15%	1,068,831
Mar 25, 2026	32.07	32.65	32.06	32.57	32.57	3.15%	457,775
Mar 24, 2026	31.68	31.94	31.25	31.58	31.58	6.55%	5,747,810
Mar 23, 2026	29.46	32.34	29.34	29.64	29.64	-4.90%	793,574
Mar 20, 2026	31.90	32.58	30.33	31.17	31.17	0.38%	3,088,984
Mar 19, 2026	32.31	32.32	26.48	31.05	31.05	-5.77%	13,419,490
Mar 18, 2026	32.71	34.53	32.61	32.95	32.95	1.38%	6,442,905
Mar 17, 2026	32.17	32.84	31.89	32.50	32.50	1.12%	3,908,843
Mar 16, 2026	30.64	32.41	30.55	32.14	32.14	8.29%	3,099,381
Mar 13, 2026	29.37	30.36	29.35	29.68	29.68	-2.54%	500,730
Mar 12, 2026	31.24	31.30	26.48	30.46	30.46	-3.22%	12,235,020
Mar 11, 2026	31.36	31.77	31.27	31.47	31.47	-0.67%	362,079
Mar 10, 2026	31.55	32.00	31.20	31.68	31.68	5.84%	9,265,223
Mar 9, 2026	29.76	30.64	29.38	29.93	29.93	-2.24%	1,284,313
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