Commerzbank AG (VIE:CBK)
Austria
· Delayed Price · Currency is EUR 34.08
+0.50 (1.49%)
At close: Dec 4, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.32 | 34.32 | 33.87 | 34.08 | 34.08 | 1.49% | 1,549 |
| Dec 3, 2025 | 34.21 | 34.35 | 33.58 | 33.58 | 33.58 | -2.81% | 3,375 |
| Dec 2, 2025 | 34.41 | 34.70 | 34.39 | 34.55 | 34.55 | 1.20% | 3,130 |
| Dec 1, 2025 | 33.97 | 34.14 | 33.37 | 34.14 | 34.14 | 0.41% | 1,565 |
| Nov 28, 2025 | 33.97 | 34.07 | 33.82 | 34.00 | 34.00 | 0.03% | 1,565 |
| Nov 27, 2025 | 34.43 | 34.46 | 33.79 | 33.99 | 33.99 | -1.08% | 23,539 |
| Nov 26, 2025 | 33.24 | 34.45 | 33.24 | 34.36 | 34.36 | 4.98% | 4,388 |
| Nov 25, 2025 | 32.24 | 33.03 | 31.97 | 32.73 | 32.73 | 2.09% | 1,510 |
| Nov 24, 2025 | 32.13 | 32.20 | 31.71 | 32.06 | 32.06 | 0.60% | 1,572 |
| Nov 21, 2025 | 31.17 | 31.92 | 31.17 | 31.87 | 31.87 | -0.19% | 4,193 |
| Nov 20, 2025 | 32.41 | 32.41 | 31.68 | 31.93 | 31.93 | 0.28% | 6 |
| Nov 19, 2025 | 31.26 | 32.03 | 31.24 | 31.84 | 31.84 | 1.53% | 1,886 |
| Nov 18, 2025 | 32.04 | 32.19 | 31.02 | 31.36 | 31.36 | -3.66% | 5,115 |
| Nov 17, 2025 | 33.78 | 33.78 | 32.53 | 32.55 | 32.55 | -2.95% | 3,132 |
| Nov 14, 2025 | 34.36 | 34.36 | 33.38 | 33.54 | 33.54 | -3.37% | 2,165 |
| Nov 13, 2025 | 34.91 | 35.00 | 34.67 | 34.71 | 34.71 | -0.06% | 1,258 |
| Nov 12, 2025 | 33.99 | 34.73 | 33.99 | 34.73 | 34.73 | 3.52% | 2,460 |
| Nov 11, 2025 | 33.78 | 33.97 | 33.55 | 33.55 | 33.55 | -1.15% | 1,255 |
| Nov 10, 2025 | 33.00 | 33.97 | 32.96 | 33.94 | 33.94 | 7.17% | 8,004 |
| Nov 7, 2025 | 32.45 | 32.51 | 31.67 | 31.67 | 31.67 | -0.47% | 3,607 |
| Nov 6, 2025 | 31.35 | 32.09 | 31.24 | 31.82 | 31.82 | -2.72% | 11,588 |
| Nov 5, 2025 | 32.17 | 32.71 | 32.14 | 32.71 | 32.71 | 0.74% | 1,565 |
| Nov 4, 2025 | 31.62 | 32.47 | 31.61 | 32.47 | 32.47 | 1.31% | - |
| Nov 3, 2025 | 31.68 | 32.20 | 31.68 | 32.05 | 32.05 | 1.84% | 2,704 |
| Oct 31, 2025 | 31.39 | 31.49 | 31.25 | 31.47 | 31.47 | 0.99% | 1,565 |
| Oct 30, 2025 | 31.24 | 31.28 | 30.89 | 31.16 | 31.16 | 0.03% | 2,817 |
| Oct 29, 2025 | 30.96 | 31.32 | 30.85 | 31.15 | 31.15 | 2.84% | 2,426 |
| Oct 28, 2025 | 30.49 | 30.56 | 30.18 | 30.29 | 30.29 | -0.72% | 939 |
| Oct 27, 2025 | 30.53 | 30.77 | 30.44 | 30.51 | 30.51 | 0.36% | 1,565 |
| Oct 24, 2025 | 30.13 | 30.40 | 29.87 | 30.40 | 30.40 | 2.29% | 3,130 |
| Oct 23, 2025 | 29.62 | 29.99 | 29.58 | 29.72 | 29.72 | 0.20% | 1,565 |
| Oct 22, 2025 | 30.00 | 30.00 | 29.66 | 29.66 | 29.66 | -0.64% | 1,252 |
| Oct 21, 2025 | 30.68 | 30.68 | 29.85 | 29.85 | 29.85 | -2.10% | 1,325 |
| Oct 20, 2025 | 30.30 | 30.53 | 30.03 | 30.49 | 30.49 | 3.08% | 4,299 |
| Oct 17, 2025 | 29.54 | 30.13 | 29.53 | 29.58 | 29.58 | -3.93% | 4,421 |
| Oct 16, 2025 | 31.17 | 31.17 | 30.65 | 30.79 | 30.79 | -0.74% | 2,033 |
| Oct 15, 2025 | 31.55 | 31.72 | 31.02 | 31.02 | 31.02 | -0.39% | 1,880 |
| Oct 14, 2025 | 30.66 | 31.18 | 30.59 | 31.14 | 31.14 | 0.13% | 2,191 |
| Oct 13, 2025 | 31.55 | 31.55 | 30.96 | 31.10 | 31.10 | -0.92% | 2,380 |
| Oct 10, 2025 | 32.09 | 32.09 | 31.39 | 31.39 | 31.39 | -0.88% | 2,038 |
| Oct 9, 2025 | 31.53 | 31.70 | 31.49 | 31.67 | 31.67 | -0.16% | 2,846 |
| Oct 8, 2025 | 31.50 | 31.86 | 31.49 | 31.72 | 31.72 | 1.15% | 626 |
| Oct 7, 2025 | 31.73 | 31.73 | 31.36 | 31.36 | 31.36 | -0.88% | 1,881 |
| Oct 6, 2025 | 32.31 | 32.31 | 31.60 | 31.64 | 31.64 | -1.56% | 1,252 |
| Oct 3, 2025 | 32.69 | 33.12 | 32.14 | 32.14 | 32.14 | -0.40% | 1,565 |
| Oct 2, 2025 | 32.80 | 32.93 | 32.27 | 32.27 | 32.27 | -0.89% | 1,878 |
| Oct 1, 2025 | 31.82 | 32.56 | 31.82 | 32.56 | 32.56 | 1.37% | 817 |
| Sep 30, 2025 | 32.03 | 32.38 | 32.01 | 32.12 | 32.12 | 0.47% | 2,960 |
| Sep 29, 2025 | 32.67 | 32.67 | 31.87 | 31.97 | 31.97 | -2.50% | 1,850 |
| Sep 26, 2025 | 33.17 | 33.17 | 32.45 | 32.79 | 32.79 | -0.06% | 740 |
| Sep 25, 2025 | 32.57 | 33.10 | 32.57 | 32.81 | 32.81 | 2.34% | 3,682 |
| Sep 24, 2025 | 31.08 | 32.06 | 31.08 | 32.06 | 32.06 | 3.29% | 2,230 |
| Sep 23, 2025 | 31.30 | 31.30 | 30.81 | 31.04 | 31.04 | -1.80% | 1,480 |
| Sep 22, 2025 | 31.86 | 31.94 | 31.51 | 31.61 | 31.61 | -2.83% | 1,480 |
| Sep 19, 2025 | 32.31 | 32.71 | 32.28 | 32.53 | 32.53 | 1.21% | 1,435 |
| Sep 18, 2025 | 31.08 | 32.14 | 31.08 | 32.14 | 32.14 | 4.11% | 4,540 |
| Sep 17, 2025 | 31.88 | 31.90 | 30.87 | 30.87 | 30.87 | -2.89% | 2,303 |
| Sep 16, 2025 | 32.81 | 32.82 | 31.79 | 31.79 | 31.79 | -4.13% | 1,410 |
| Sep 15, 2025 | 32.98 | 33.16 | 32.77 | 33.16 | 33.16 | 2.31% | 2,112 |
| Sep 12, 2025 | 32.92 | 32.92 | 32.23 | 32.41 | 32.41 | -1.25% | 740 |
| Sep 11, 2025 | 32.32 | 32.82 | 32.17 | 32.82 | 32.82 | 1.02% | 5,779 |
| Sep 10, 2025 | 32.63 | 32.84 | 32.28 | 32.49 | 32.49 | -0.64% | 5,544 |
| Sep 9, 2025 | 32.94 | 32.94 | 32.28 | 32.70 | 32.70 | -3.02% | 2,220 |
| Sep 8, 2025 | 32.86 | 33.82 | 32.74 | 33.72 | 33.72 | 3.53% | 3,005 |
| Sep 5, 2025 | 32.96 | 33.19 | 32.56 | 32.57 | 32.57 | -0.34% | 2,220 |
| Sep 4, 2025 | 31.99 | 32.68 | 31.89 | 32.68 | 32.68 | 2.48% | 740 |
| Sep 3, 2025 | 32.37 | 32.37 | 31.89 | 31.89 | 31.89 | -1.76% | 370 |
| Sep 2, 2025 | 33.12 | 33.12 | 32.33 | 32.46 | 32.46 | -2.76% | - |
| Sep 1, 2025 | 32.79 | 33.38 | 32.61 | 33.38 | 33.38 | 2.74% | 370 |
| Aug 29, 2025 | 32.11 | 32.49 | 31.97 | 32.49 | 32.49 | 0.46% | 80 |
| Aug 28, 2025 | 33.00 | 33.00 | 32.29 | 32.34 | 32.34 | -0.95% | 3,314 |
| Aug 27, 2025 | 34.32 | 34.32 | 32.65 | 32.65 | 32.65 | -5.20% | 2,220 |
| Aug 26, 2025 | 34.60 | 34.60 | 33.70 | 34.44 | 34.44 | -5.02% | 2,770 |
| Aug 25, 2025 | 36.77 | 36.81 | 36.25 | 36.26 | 36.26 | -3.59% | 3,700 |
| Aug 22, 2025 | 37.16 | 37.61 | 36.47 | 37.61 | 37.61 | -0.61% | 1,110 |
| Aug 21, 2025 | 36.72 | 37.84 | 36.41 | 37.84 | 37.84 | 2.74% | - |
| Aug 20, 2025 | 37.11 | 37.37 | 36.59 | 36.83 | 36.83 | -0.43% | - |
| Aug 19, 2025 | 36.13 | 37.10 | 36.13 | 36.99 | 36.99 | 2.49% | 3,318 |
| Aug 18, 2025 | 36.61 | 36.61 | 36.00 | 36.09 | 36.09 | -3.19% | 2 |
| Aug 15, 2025 | 37.52 | 37.52 | 36.80 | 37.28 | 37.28 | -0.61% | 658 |
| Aug 14, 2025 | 37.09 | 37.51 | 37.09 | 37.51 | 37.51 | 1.93% | - |
| Aug 13, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.99% | - |
| Aug 12, 2025 | 36.01 | 36.44 | 35.91 | 36.44 | 36.44 | 1.25% | - |
| Aug 11, 2025 | 34.60 | 35.99 | 34.43 | 35.99 | 35.99 | 4.14% | 740 |
| Aug 8, 2025 | 33.18 | 35.03 | 33.18 | 34.56 | 34.56 | 4.03% | 5,449 |
| Aug 7, 2025 | 32.07 | 33.22 | 32.07 | 33.22 | 33.22 | 5.03% | 1,850 |
| Aug 6, 2025 | 31.17 | 32.37 | 31.16 | 31.63 | 31.63 | -0.91% | 6,434 |
| Aug 5, 2025 | 33.13 | 33.13 | 31.92 | 31.92 | 31.92 | -4.06% | - |
| Aug 4, 2025 | 32.14 | 33.27 | 32.14 | 33.27 | 33.27 | 4.85% | - |
| Aug 1, 2025 | 31.61 | 32.29 | 31.61 | 31.73 | 31.73 | -1.06% | - |
| Jul 31, 2025 | 31.85 | 32.21 | 31.85 | 32.07 | 32.07 | 3.09% | 370 |
| Jul 30, 2025 | 30.36 | 31.57 | 30.36 | 31.11 | 31.11 | 3.05% | 1,480 |
| Jul 29, 2025 | 30.08 | 30.19 | 30.01 | 30.19 | 30.19 | 1.24% | - |
| Jul 28, 2025 | 30.25 | 30.25 | 29.78 | 29.82 | 29.82 | -0.96% | 50 |
| Jul 25, 2025 | 30.00 | 30.12 | 29.96 | 30.11 | 30.11 | 0.07% | - |
| Jul 24, 2025 | 29.72 | 30.09 | 29.72 | 30.09 | 30.09 | 2.21% | 420 |
| Jul 23, 2025 | 29.27 | 29.44 | 29.00 | 29.44 | 29.44 | 2.22% | 740 |
| Jul 22, 2025 | 28.69 | 28.85 | 28.61 | 28.80 | 28.80 | 0.81% | - |
| Jul 21, 2025 | 28.04 | 28.57 | 27.85 | 28.57 | 28.57 | 1.89% | 1,110 |
| Jul 18, 2025 | 28.57 | 28.57 | 28.04 | 28.04 | 28.04 | -1.09% | - |