Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.55	41.76	41.38	41.60	41.60	1.76%	25,575
Apr 27, 2026	40.61	40.98	40.44	40.88	40.88	2.28%	42,342
Apr 24, 2026	39.73	40.00	39.65	39.97	39.97	0.28%	17,657
Apr 23, 2026	40.36	40.44	39.49	39.86	39.86	-1.94%	47,882
Apr 22, 2026	40.94	41.14	40.55	40.65	40.65	-1.91%	52,193
Apr 21, 2026	43.08	43.08	41.44	41.44	41.44	-3.74%	57,889
Apr 20, 2026	43.21	43.41	42.57	43.05	43.05	1.56%	35,310
Apr 17, 2026	42.66	42.66	42.16	42.39	42.39	4.13%	55,516
Apr 16, 2026	41.18	41.18	40.69	40.71	40.71	-2.49%	120,649
Apr 15, 2026	41.45	41.88	41.35	41.75	41.75	0.46%	58,507
Apr 14, 2026	41.62	41.75	41.40	41.56	41.56	2.09%	18,831
Apr 13, 2026	39.75	40.86	39.75	40.71	40.71	0.87%	70,890
Apr 10, 2026	40.46	40.71	40.28	40.36	40.36	0.52%	20,742
Apr 9, 2026	39.70	40.26	39.43	40.15	40.15	-0.02%	33,159
Apr 8, 2026	40.30	40.31	39.41	40.16	40.16	8.39%	36,032
Apr 7, 2026	36.25	37.30	36.11	37.05	37.05	0.08%	56,912
Apr 6, 2026	37.56	37.56	35.35	37.02	37.02	1.40%	50,042
Apr 2, 2026	35.72	36.69	35.72	36.51	36.51	-2.28%	121,224
Apr 1, 2026	37.53	37.70	36.99	37.36	37.36	2.36%	146,735
Mar 31, 2026	35.58	36.51	35.42	36.50	36.50	6.01%	161,442
Mar 30, 2026	34.39	34.82	34.24	34.43	34.43	-1.67%	55,589
Mar 27, 2026	35.24	35.66	34.87	35.01	35.01	-3.46%	65,654
Mar 26, 2026	36.46	36.83	36.27	36.27	36.27	-3.05%	41,914
Mar 25, 2026	37.64	37.64	37.07	37.41	37.41	2.66%	37,096
Mar 24, 2026	36.34	36.81	36.11	36.44	36.44	-1.27%	69,199
Mar 23, 2026	36.43	37.54	36.04	36.91	36.91	5.67%	77,966
Mar 20, 2026	36.55	36.55	34.71	34.93	34.93	-3.69%	40,896
Mar 19, 2026	35.38	36.47	35.38	36.27	36.27	-2.71%	31,161
Mar 18, 2026	38.52	38.76	37.28	37.28	37.28	-0.27%	57,261
Mar 17, 2026	37.59	37.80	37.08	37.38	37.38	0.65%	58,325
Mar 16, 2026	36.90	37.45	36.53	37.14	37.14	10.44%	222,758
Mar 13, 2026	34.62	34.70	33.63	33.63	33.63	-3.33%	39,886
Mar 12, 2026	35.22	35.23	34.45	34.79	34.79	-4.84%	67,408
Mar 11, 2026	36.43	36.76	36.25	36.56	36.56	-0.17%	32,651
Mar 10, 2026	36.28	37.24	36.28	36.62	36.62	2.46%	115,712
Mar 9, 2026	34.75	36.32	34.44	35.74	35.74	0.45%	53,271
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