Commerzbank AG (CRZBY)
OTCMKTS
· Delayed Price · Currency is USD
39.78
0.00 (0.00%)
At close: Dec 5, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 35.94 | 36.05 | 35.79 | 35.98 | 35.98 | -0.99% | 47,497 |
| Oct 10, 2025 | 36.57 | 36.81 | 36.29 | 36.34 | 36.34 | -0.43% | 24,023 |
| Oct 9, 2025 | 36.80 | 36.80 | 36.47 | 36.50 | 36.50 | -1.01% | 13,026 |
| Oct 8, 2025 | 36.85 | 37.02 | 36.57 | 36.87 | 36.87 | 1.16% | 35,441 |
| Oct 7, 2025 | 36.71 | 36.71 | 36.43 | 36.45 | 36.45 | -1.94% | 21,266 |
| Oct 6, 2025 | 37.34 | 37.39 | 36.82 | 37.17 | 37.17 | -1.56% | 39,650 |
| Oct 3, 2025 | 38.14 | 38.20 | 37.50 | 37.76 | 37.76 | -0.24% | 16,424 |
| Oct 2, 2025 | 38.17 | 38.17 | 37.57 | 37.85 | 37.85 | -1.05% | 21,269 |
| Oct 1, 2025 | 38.26 | 38.31 | 38.09 | 38.25 | 38.25 | 1.22% | 17,716 |
| Sep 30, 2025 | 37.56 | 37.91 | 37.56 | 37.79 | 37.79 | 1.11% | 51,415 |
| Sep 29, 2025 | 37.66 | 37.72 | 37.30 | 37.38 | 37.38 | -2.69% | 14,807 |
| Sep 26, 2025 | 38.21 | 38.58 | 38.21 | 38.41 | 38.41 | 0.81% | 19,388 |
| Sep 25, 2025 | 38.55 | 38.57 | 37.96 | 38.10 | 38.10 | 0.37% | 71,113 |
| Sep 24, 2025 | 37.33 | 38.11 | 37.20 | 37.96 | 37.96 | 3.78% | 49,824 |
| Sep 23, 2025 | 36.74 | 36.82 | 36.47 | 36.58 | 36.58 | -2.44% | 51,034 |
| Sep 22, 2025 | 37.21 | 37.49 | 36.95 | 37.49 | 37.49 | -1.05% | 34,907 |
| Sep 19, 2025 | 38.04 | 38.14 | 37.83 | 37.89 | 37.89 | 0.19% | 33,027 |
| Sep 18, 2025 | 36.73 | 37.92 | 36.73 | 37.82 | 37.82 | 3.39% | 19,310 |
| Sep 17, 2025 | 37.14 | 37.23 | 36.52 | 36.58 | 36.58 | -2.95% | 40,749 |
| Sep 16, 2025 | 38.02 | 38.02 | 37.54 | 37.69 | 37.69 | -3.20% | 41,455 |
| Sep 15, 2025 | 38.83 | 39.03 | 38.70 | 38.94 | 38.94 | 2.22% | 34,163 |
| Sep 12, 2025 | 37.80 | 38.10 | 37.77 | 38.09 | 38.09 | -1.78% | 17,309 |
| Sep 11, 2025 | 38.03 | 38.78 | 38.02 | 38.78 | 38.78 | 2.23% | 34,190 |
| Sep 10, 2025 | 38.30 | 38.39 | 37.92 | 37.94 | 37.94 | -1.00% | 14,885 |
| Sep 9, 2025 | 38.06 | 38.53 | 38.02 | 38.32 | 38.32 | -3.17% | 24,728 |
| Sep 8, 2025 | 39.38 | 39.62 | 39.37 | 39.58 | 39.58 | 3.52% | 42,365 |
| Sep 5, 2025 | 38.54 | 38.55 | 38.14 | 38.23 | 38.23 | 0.74% | 48,388 |
| Sep 4, 2025 | 38.08 | 38.11 | 37.86 | 37.95 | 37.95 | 1.77% | 44,070 |
| Sep 3, 2025 | 37.09 | 37.49 | 37.00 | 37.29 | 37.29 | -1.79% | 29,349 |
| Sep 2, 2025 | 37.63 | 38.06 | 37.63 | 37.97 | 37.97 | -0.52% | 22,436 |
| Aug 29, 2025 | 37.83 | 38.23 | 37.80 | 38.17 | 38.17 | 1.09% | 12,787 |
| Aug 28, 2025 | 37.59 | 37.93 | 37.57 | 37.76 | 37.76 | 0.77% | 66,273 |
| Aug 27, 2025 | 38.49 | 38.53 | 37.08 | 37.47 | 37.47 | -6.42% | 101,827 |
| Aug 26, 2025 | 39.45 | 40.30 | 39.38 | 40.04 | 40.04 | -4.69% | 63,714 |
| Aug 25, 2025 | 42.42 | 42.53 | 42.00 | 42.01 | 42.01 | -1.58% | 20,741 |
| Aug 22, 2025 | 42.63 | 44.85 | 42.37 | 42.69 | 42.69 | -2.61% | 65,081 |
| Aug 21, 2025 | 43.10 | 44.10 | 43.10 | 43.83 | 43.83 | 2.31% | 49,849 |
| Aug 20, 2025 | 42.68 | 43.29 | 42.67 | 42.84 | 42.84 | -0.09% | 159,355 |
| Aug 19, 2025 | 43.24 | 43.25 | 42.80 | 42.88 | 42.88 | 1.83% | 34,634 |
| Aug 18, 2025 | 42.05 | 42.25 | 41.98 | 42.11 | 42.11 | -3.42% | 20,127 |
| Aug 15, 2025 | 43.26 | 43.68 | 43.21 | 43.60 | 43.60 | -0.37% | 16,462 |
| Aug 14, 2025 | 43.59 | 43.97 | 43.21 | 43.76 | 43.76 | 1.65% | 12,569 |
| Aug 13, 2025 | 42.94 | 43.18 | 42.79 | 43.05 | 43.05 | 0.99% | 14,090 |
| Aug 12, 2025 | 42.38 | 42.67 | 42.27 | 42.63 | 42.63 | 2.72% | 165,797 |
| Aug 11, 2025 | 41.21 | 41.70 | 41.11 | 41.50 | 41.50 | 2.85% | 28,115 |
| Aug 8, 2025 | 40.19 | 40.35 | 39.95 | 40.35 | 40.35 | 4.26% | 25,933 |
| Aug 7, 2025 | 38.40 | 38.77 | 38.12 | 38.70 | 38.70 | 4.82% | 55,803 |
| Aug 6, 2025 | 36.77 | 37.15 | 36.52 | 36.92 | 36.92 | 1.12% | 25,176 |
| Aug 5, 2025 | 36.89 | 36.89 | 36.11 | 36.51 | 36.51 | -5.46% | 148,917 |
| Aug 4, 2025 | 38.20 | 38.66 | 38.20 | 38.62 | 38.62 | 5.15% | 33,228 |
| Aug 1, 2025 | 37.32 | 37.32 | 36.00 | 36.73 | 36.73 | 0.44% | 35,463 |
| Jul 31, 2025 | 36.50 | 36.83 | 36.40 | 36.57 | 36.57 | 1.33% | 19,041 |
| Jul 30, 2025 | 35.70 | 36.32 | 35.64 | 36.09 | 36.09 | 3.56% | 12,208 |
| Jul 29, 2025 | 34.60 | 35.10 | 34.59 | 34.85 | 34.85 | 0.70% | 12,293 |
| Jul 28, 2025 | 34.89 | 34.94 | 34.49 | 34.61 | 34.61 | -2.14% | 14,674 |
| Jul 25, 2025 | 35.28 | 35.48 | 35.12 | 35.37 | 35.37 | -0.41% | 21,405 |
| Jul 24, 2025 | 35.33 | 35.56 | 35.21 | 35.51 | 35.51 | 0.42% | 21,590 |
| Jul 23, 2025 | 34.33 | 35.36 | 34.24 | 35.36 | 35.36 | 3.88% | 22,216 |
| Jul 22, 2025 | 33.75 | 34.12 | 33.61 | 34.04 | 34.04 | 1.87% | 16,707 |
| Jul 21, 2025 | 33.10 | 33.60 | 33.10 | 33.42 | 33.42 | 1.88% | 11,228 |
| Jul 18, 2025 | 32.63 | 32.93 | 32.63 | 32.80 | 32.80 | -0.39% | 20,914 |
| Jul 17, 2025 | 32.54 | 33.05 | 32.54 | 32.93 | 32.93 | -0.71% | 20,625 |