Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.75	36.32	34.44	35.74	-	0.45%	1,685
Mar 6, 2026	34.88	35.75	34.88	35.58	35.58	-2.12%	95,552
Mar 5, 2026	36.75	37.01	35.89	36.35	36.35	-3.30%	98,019
Mar 4, 2026	37.50	37.72	37.22	37.59	37.59	1.27%	41,669
Mar 3, 2026	36.86	37.28	36.21	37.12	37.12	-4.74%	64,192
Mar 2, 2026	38.69	39.27	38.56	38.97	38.97	-4.40%	27,742
Feb 27, 2026	41.75	41.75	40.52	40.76	40.76	-4.12%	18,341
Feb 26, 2026	42.37	42.56	42.02	42.51	42.51	0.35%	46,954
Feb 25, 2026	41.14	42.51	41.14	42.36	42.36	4.33%	37,438
Feb 24, 2026	40.35	40.86	40.35	40.60	40.60	-0.25%	31,720
Feb 23, 2026	41.86	41.91	40.58	40.70	40.70	-0.22%	28,140
Feb 20, 2026	40.93	41.10	40.52	40.79	40.79	1.19%	18,137
Feb 19, 2026	39.86	40.44	39.82	40.31	40.31	-0.37%	199,922
Feb 18, 2026	40.45	40.85	40.28	40.46	40.46	2.38%	184,584
Feb 17, 2026	39.17	39.64	39.16	39.52	39.52	2.84%	46,618
Feb 13, 2026	38.81	38.81	38.07	38.43	38.43	-5.48%	50,627
Feb 12, 2026	42.22	42.27	40.25	40.66	40.66	-0.83%	39,972
Feb 11, 2026	40.90	41.23	40.03	41.00	41.00	-2.49%	28,079
Feb 10, 2026	42.50	42.71	41.81	42.05	42.05	-0.79%	89,374
Feb 9, 2026	41.26	42.41	41.18	42.38	42.38	5.06%	48,328
Feb 6, 2026	39.67	40.48	39.67	40.34	40.34	0.88%	21,121
Feb 5, 2026	40.48	40.48	39.57	39.99	39.99	-3.94%	47,838
Feb 4, 2026	42.16	42.23	41.32	41.63	41.63	-1.58%	17,750
Feb 3, 2026	42.28	42.49	42.11	42.30	42.30	0.48%	24,238
Feb 2, 2026	41.66	42.33	41.66	42.10	42.10	2.61%	28,110
Jan 30, 2026	41.79	41.86	41.00	41.03	41.03	-1.68%	22,832
Jan 29, 2026	42.08	42.08	41.11	41.73	41.73	-1.04%	15,682
Jan 28, 2026	42.13	42.17	41.93	42.17	42.17	-1.75%	39,550
Jan 27, 2026	42.01	43.02	42.01	42.92	42.92	3.35%	28,988
Jan 26, 2026	41.61	41.69	41.40	41.53	41.53	1.89%	14,924
Jan 23, 2026	40.60	40.77	40.30	40.76	40.76	-0.63%	20,546
Jan 22, 2026	41.08	41.30	40.89	41.02	41.02	1.21%	50,554
Jan 21, 2026	39.92	41.66	39.86	40.53	40.53	1.15%	34,635
Jan 20, 2026	40.01	40.32	39.93	40.07	40.07	-1.38%	23,317
Jan 16, 2026	40.78	40.80	40.25	40.63	40.63	0.27%	12,007
Jan 15, 2026	40.78	41.26	40.50	40.52	40.52	-3.32%	33,524
Jan 14, 2026	42.07	42.16	41.85	41.91	41.91	0.67%	34,630
Jan 13, 2026	41.61	41.71	41.41	41.63	41.63	0.58%	21,961
Jan 12, 2026	41.02	41.48	41.02	41.39	41.39	1.45%	22,031
Jan 9, 2026	40.39	40.94	40.28	40.80	40.80	-1.92%	20,702
Jan 8, 2026	41.35	41.64	41.20	41.60	41.60	1.86%	14,669
Jan 7, 2026	41.08	41.12	40.73	40.84	40.84	-2.85%	40,303
Jan 6, 2026	42.10	42.27	41.75	42.04	42.04	-1.82%	17,418
Jan 5, 2026	42.39	42.92	41.94	42.82	42.82	0.21%	12,978
Jan 2, 2026	42.46	43.00	42.46	42.73	42.73	0.87%	23,250
Dec 31, 2025	41.00	42.41	41.00	42.36	42.36	-0.12%	14,457
Dec 30, 2025	42.40	42.61	42.40	42.41	42.41	0.55%	16,030
Dec 29, 2025	41.93	42.18	41.52	42.18	42.18	-0.45%	11,355
Dec 26, 2025	42.04	42.46	42.04	42.37	42.37	0.40%	16,317
Dec 24, 2025	42.15	42.46	41.94	42.20	42.20	0.17%	8,894
Dec 23, 2025	41.93	42.50	41.93	42.13	42.13	0.81%	23,667
Dec 22, 2025	41.36	41.93	41.36	41.79	41.79	-0.71%	148,684
Dec 19, 2025	42.96	42.96	42.08	42.09	42.09	1.64%	27,795
Dec 18, 2025	40.63	41.66	40.63	41.41	41.41	0.93%	386,724
Dec 17, 2025	41.00	41.60	40.96	41.03	41.03	0.62%	59,800
Dec 16, 2025	41.08	41.08	40.55	40.78	40.78	-1.55%	19,591
Dec 15, 2025	41.35	41.50	41.19	41.42	41.42	2.02%	15,355
Dec 12, 2025	41.36	41.36	40.46	40.60	40.60	-2.38%	15,451
Dec 11, 2025	41.74	41.74	41.41	41.59	41.59	2.06%	22,715
Dec 10, 2025	40.47	40.76	40.37	40.75	40.75	1.07%	15,331
Dec 9, 2025	40.30	40.43	39.69	40.32	40.32	0.45%	18,986
Dec 8, 2025	40.16	40.21	39.97	40.14	40.14	0.90%	15,690
Dec 5, 2025	40.14	40.15	39.67	39.78	39.78	-	17,622
Dec 4, 2025	39.63	39.87	39.63	39.78	39.78	0.91%	17,863
Dec 3, 2025	39.49	39.60	39.02	39.42	39.42	-2.14%	57,238
Dec 2, 2025	40.05	40.30	40.05	40.28	40.28	1.03%	49,612
Dec 1, 2025	39.29	39.96	39.29	39.87	39.87	1.42%	499,459
Nov 28, 2025	39.31	39.46	39.23	39.31	39.31	-1.21%	91,402
Nov 26, 2025	39.40	39.95	39.40	39.79	39.79	5.26%	25,933
Nov 25, 2025	38.16	38.25	37.59	37.80	37.80	2.61%	28,274
Nov 24, 2025	36.77	37.00	36.67	36.84	36.84	-0.03%	27,444
Nov 21, 2025	36.35	36.88	36.33	36.85	36.85	1.70%	42,712
Nov 20, 2025	36.74	37.17	36.07	36.24	36.24	-1.15%	33,155
Nov 19, 2025	36.73	36.97	36.50	36.66	36.66	0.98%	28,514
Nov 18, 2025	36.08	36.46	35.86	36.30	36.30	-3.59%	19,068
Nov 17, 2025	37.93	37.97	37.41	37.65	37.65	-3.11%	18,866
Nov 14, 2025	38.85	39.07	38.66	38.86	38.86	-3.53%	17,353
Nov 13, 2025	40.49	40.52	40.10	40.28	40.28	-0.12%	13,682
Nov 12, 2025	40.07	40.42	39.93	40.33	40.33	3.41%	14,232
Nov 11, 2025	39.38	39.46	38.81	39.00	39.00	-0.96%	23,094
Nov 10, 2025	38.95	39.42	38.74	39.38	39.38	6.23%	21,328
Nov 7, 2025	36.94	37.10	36.61	37.07	37.07	0.82%	17,775
Nov 6, 2025	36.64	36.91	36.15	36.77	36.77	-1.91%	15,673
Nov 5, 2025	37.01	37.62	37.01	37.48	37.48	0.71%	21,445
Nov 4, 2025	36.81	37.37	36.81	37.22	37.22	0.42%	20,679
Nov 3, 2025	36.69	37.06	36.62	37.06	37.06	1.79%	37,990
Oct 31, 2025	36.27	36.41	36.17	36.41	36.41	0.90%	19,781
Oct 30, 2025	35.96	36.17	35.82	36.09	36.09	-0.10%	19,305
Oct 29, 2025	36.07	36.55	36.02	36.12	36.12	2.27%	35,419
Oct 28, 2025	35.14	35.48	34.84	35.32	35.32	-0.31%	45,084
Oct 27, 2025	35.58	35.78	35.43	35.43	35.43	0.87%	22,162
Oct 24, 2025	34.81	35.30	34.81	35.12	35.12	1.75%	19,344
Oct 23, 2025	34.74	34.74	34.38	34.52	34.52	0.76%	36,805
Oct 22, 2025	34.61	34.75	34.18	34.26	34.26	-1.13%	263,116
Oct 21, 2025	35.10	35.11	34.51	34.65	34.65	-1.92%	56,801
Oct 20, 2025	35.29	35.63	35.22	35.33	35.33	1.64%	100,222
Oct 17, 2025	34.93	34.93	34.51	34.76	34.76	-2.74%	35,374
Oct 16, 2025	35.90	35.92	35.63	35.74	35.74	-0.61%	37,132
Oct 15, 2025	36.35	36.35	35.74	35.96	35.96	-0.99%	41,507
Oct 14, 2025	35.73	36.32	35.60	36.32	36.32	0.94%	17,896