Skip to main content
Commerzbank AG (VIE:CBK)
Austria flag Austria · Delayed Price · Currency is EUR
30.62
-0.78 (-2.48%)
At close: Mar 6, 2026

Commerzbank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202631.2831.2830.3230.6230.62-2.48%2,113
Mar 5, 202631.7132.3131.4031.4031.40-2.48%2,672
Mar 4, 202631.7132.2831.6732.2032.201.71%61
Mar 3, 202632.8032.8031.5531.6631.66-5.24%4,012
Mar 2, 202633.6933.7433.0933.4133.41-3.75%4,626
Feb 27, 202635.9636.0434.7134.7134.71-3.45%3,858
Feb 26, 202636.0336.0335.6035.9535.950.22%4,156
Feb 25, 202635.0835.8734.8635.8735.874.49%2,598
Feb 24, 202634.0034.4134.0034.3334.33-0.41%1,692
Feb 23, 202635.1035.4634.4734.4734.47-0.12%1,417
Feb 20, 202634.1434.7434.0934.5134.511.29%2,538
Feb 19, 202634.3734.4833.8634.0734.07-0.38%1,796
Feb 18, 202633.7134.3833.7134.2034.202.36%-
Feb 17, 202632.7033.4132.6033.4133.412.27%4,862
Feb 16, 202632.6732.9032.4532.6732.671.33%6,748
Feb 13, 202634.1734.3332.1832.2432.24-5.01%7,581
Feb 12, 202635.3836.1233.9433.9433.94-1.34%564
Feb 11, 202634.5834.9233.1634.4034.40-2.71%17,097
Feb 10, 202634.9436.2134.9435.3635.361.17%12,415
Feb 9, 202634.6634.9534.5634.9534.952.64%1,211
Feb 6, 202633.5134.1533.5134.0534.051.04%1,162
Feb 5, 202635.1835.7033.6333.7033.70-4.07%4,159
Feb 4, 202635.9036.1835.1335.1335.13-1.84%3,772
Feb 3, 202635.7936.1635.7935.7935.790.42%-
Feb 2, 202634.4135.6434.4135.6435.643.04%5,374
Jan 30, 202635.1635.2634.5934.5934.590.09%2,023
Jan 29, 202634.9835.1234.4834.5634.56-1.73%2,333
Jan 28, 202635.4535.4534.6735.1735.17-0.99%3,748
Jan 27, 202634.8135.5534.8135.5235.521.92%3,685
Jan 26, 202634.8435.4334.8434.8534.851.28%5,745
Jan 23, 202634.7034.8634.3934.4134.41-1.69%2,876
Jan 22, 202634.7735.2034.6535.0035.002.43%2,863
Jan 21, 202634.1134.2833.5134.1734.17-0.09%4,348
Jan 20, 202634.1534.3834.1134.2034.20-0.52%2,074
Jan 19, 202633.9634.4633.5234.3834.38-1.46%4,440
Jan 16, 202635.1435.2334.8334.8934.89-0.91%1,700
Jan 15, 202636.0436.1934.9935.2135.21-2.14%3,634
Jan 14, 202636.0936.1735.7635.9835.981.01%3,955
Jan 13, 202635.4935.7835.4735.6235.620.62%3,063
Jan 12, 202634.8035.4134.6435.4035.401.43%1,437
Jan 9, 202635.4435.4434.7134.9034.90-2.16%1,719
Jan 8, 202634.9235.6734.9235.6735.672.06%1,209
Jan 7, 202635.7035.7034.9534.9534.95-2.29%5,640
Jan 6, 202636.9337.0735.6135.7735.77-2.13%3,384
Jan 5, 202636.3636.6735.9036.5536.550.16%3,212
Jan 2, 202635.7436.5735.7436.4936.490.75%2,580
Dec 30, 202535.7736.2435.7736.2236.222.06%55
Dec 29, 202535.7235.8935.3735.4935.49-0.56%1,943
Dec 23, 202535.6035.8235.3835.6935.690.88%157
Dec 22, 202535.8335.8435.2835.3835.38-1.45%2,395
Dec 19, 202535.4436.4635.4435.9035.902.43%1,565
Dec 18, 202534.6835.1334.6835.0535.05-0.40%3,489
Dec 17, 202534.7935.3434.3835.1935.191.97%3,822
Dec 16, 202535.2435.2434.4534.5134.51-2.02%3,934
Dec 15, 202534.7735.2234.5535.2235.222.15%2,597
Dec 12, 202535.5935.6834.4834.4834.48-2.21%313
Dec 11, 202534.9535.6334.9135.2635.261.70%2,862
Dec 10, 202534.6434.7134.6434.6734.670.17%53
Dec 9, 202534.7134.8834.4534.6134.610.41%1,717
Dec 8, 202534.2834.4734.1734.4734.470.58%313
Dec 5, 202534.7934.7934.2034.2734.270.56%1,586
Dec 4, 202534.3234.3233.8734.0834.081.49%1,549
Dec 3, 202534.2134.3533.5833.5833.58-2.81%3,375
Dec 2, 202534.4134.7034.3934.5534.551.20%3,130
Dec 1, 202533.9734.1433.3734.1434.140.41%1,565
Nov 28, 202533.9734.0733.8234.0034.000.03%1,565
Nov 27, 202534.4334.4633.7933.9933.99-1.08%23,539
Nov 26, 202533.2434.4533.2434.3634.364.98%4,388
Nov 25, 202532.2433.0331.9732.7332.732.09%1,510
Nov 24, 202532.1332.2031.7132.0632.060.60%1,572
Nov 21, 202531.1731.9231.1731.8731.87-0.19%4,193
Nov 20, 202532.4132.4131.6831.9331.930.28%6
Nov 19, 202531.2632.0331.2431.8431.841.53%1,886
Nov 18, 202532.0432.1931.0231.3631.36-3.66%5,115
Nov 17, 202533.7833.7832.5332.5532.55-2.95%3,132
Nov 14, 202534.3634.3633.3833.5433.54-3.37%2,165
Nov 13, 202534.9135.0034.6734.7134.71-0.06%1,258
Nov 12, 202533.9934.7333.9934.7334.733.52%2,460
Nov 11, 202533.7833.9733.5533.5533.55-1.15%1,255
Nov 10, 202533.0033.9732.9633.9433.947.17%8,004
Nov 7, 202532.4532.5131.6731.6731.67-0.47%3,607
Nov 6, 202531.3532.0931.2431.8231.82-2.72%11,588
Nov 5, 202532.1732.7132.1432.7132.710.74%1,565
Nov 4, 202531.6232.4731.6132.4732.471.31%-
Nov 3, 202531.6832.2031.6832.0532.051.84%2,704
Oct 31, 202531.3931.4931.2531.4731.470.99%1,565
Oct 30, 202531.2431.2830.8931.1631.160.03%2,817
Oct 29, 202530.9631.3230.8531.1531.152.84%2,426
Oct 28, 202530.4930.5630.1830.2930.29-0.72%939
Oct 27, 202530.5330.7730.4430.5130.510.36%1,565
Oct 24, 202530.1330.4029.8730.4030.402.29%3,130
Oct 23, 202529.6229.9929.5829.7229.720.20%1,565
Oct 22, 202530.0030.0029.6629.6629.66-0.64%1,252
Oct 21, 202530.6830.6829.8529.8529.85-2.10%1,325
Oct 20, 202530.3030.5330.0330.4930.493.08%4,299
Oct 17, 202529.5430.1329.5329.5829.58-3.93%4,421
Oct 16, 202531.1731.1730.6530.7930.79-0.74%2,033
Oct 15, 202531.5531.7231.0231.0231.02-0.39%1,880
Oct 14, 202530.6631.1830.5931.1431.140.13%2,191
Oct 13, 202531.5531.5530.9631.1031.10-0.92%2,380