Commerzbank AG (VIE:CBK)
Austria
· Delayed Price · Currency is EUR 35.53
+0.97 (2.81%)
At close: Apr 28, 2026
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.87 | 35.56 | 34.87 | 35.53 | 35.53 | 2.81% | 3,641 |
| Apr 27, 2026 | 34.67 | 34.68 | 34.35 | 34.56 | 34.56 | 1.89% | 836 |
| Apr 24, 2026 | 34.10 | 34.19 | 33.78 | 33.92 | 33.92 | -2.02% | 2,008 |
| Apr 23, 2026 | 34.39 | 34.62 | 34.19 | 34.62 | 34.62 | -0.35% | 1,040 |
| Apr 22, 2026 | 35.95 | 35.95 | 34.74 | 34.74 | 34.74 | -3.53% | 1,996 |
| Apr 21, 2026 | 36.39 | 36.66 | 36.01 | 36.01 | 36.01 | -1.48% | 3,405 |
| Apr 20, 2026 | 36.23 | 37.01 | 36.23 | 36.55 | 36.55 | 1.30% | 5,274 |
| Apr 17, 2026 | 34.69 | 36.10 | 34.69 | 36.08 | 36.08 | 4.22% | 2,001 |
| Apr 16, 2026 | 35.42 | 35.42 | 34.60 | 34.62 | 34.62 | -1.62% | 2,021 |
| Apr 15, 2026 | 35.32 | 35.34 | 34.97 | 35.19 | 35.19 | -0.40% | 2,428 |
| Apr 14, 2026 | 34.81 | 35.33 | 34.62 | 35.33 | 35.33 | 3.09% | 4,000 |
| Apr 13, 2026 | 33.78 | 34.27 | 33.73 | 34.27 | 34.27 | -1.01% | 336 |
| Apr 10, 2026 | 33.93 | 34.64 | 33.78 | 34.62 | 34.62 | 1.91% | 2,656 |
| Apr 9, 2026 | 34.24 | 34.24 | 33.79 | 33.97 | 33.97 | -0.53% | 1,660 |
| Apr 8, 2026 | 33.74 | 34.80 | 33.74 | 34.15 | 34.15 | 8.52% | 3,870 |
| Apr 7, 2026 | 31.72 | 32.00 | 31.27 | 31.47 | 31.47 | 0.45% | 5,086 |
| Apr 2, 2026 | 31.53 | 31.53 | 30.85 | 31.33 | 31.33 | -2.70% | 1,740 |
| Apr 1, 2026 | 32.13 | 32.43 | 32.03 | 32.20 | 32.20 | 4.89% | 3,320 |
| Mar 31, 2026 | 30.25 | 30.93 | 30.25 | 30.70 | 30.70 | 1.69% | 1,269 |
| Mar 30, 2026 | 30.28 | 30.30 | 30.01 | 30.19 | 30.19 | -0.95% | 876 |
| Mar 27, 2026 | 31.36 | 31.36 | 30.48 | 30.48 | 30.48 | -3.36% | 3,615 |
| Mar 26, 2026 | 32.00 | 32.00 | 31.43 | 31.54 | 31.54 | -2.62% | 2,904 |
| Mar 25, 2026 | 32.28 | 32.61 | 32.25 | 32.39 | 32.39 | 2.79% | 2,086 |
| Mar 24, 2026 | 31.83 | 31.83 | 31.39 | 31.51 | 31.51 | 0.10% | 2,915 |
| Mar 23, 2026 | 29.64 | 32.31 | 29.55 | 31.48 | 31.48 | 2.47% | 9,420 |
| Mar 20, 2026 | 31.81 | 32.39 | 30.72 | 30.72 | 30.72 | -1.54% | 2,799 |
| Mar 19, 2026 | 32.22 | 32.22 | 30.82 | 31.20 | 31.20 | -5.43% | 3,011 |
| Mar 18, 2026 | 32.85 | 34.50 | 32.85 | 32.99 | 32.99 | 1.82% | 5,943 |
| Mar 17, 2026 | 32.11 | 32.82 | 31.96 | 32.40 | 32.40 | 0.68% | 2,374 |
| Mar 16, 2026 | 30.92 | 32.44 | 30.71 | 32.18 | 32.18 | 8.20% | 4,506 |
| Mar 13, 2026 | 29.48 | 30.39 | 29.48 | 29.74 | 29.74 | -2.04% | 2,049 |
| Mar 12, 2026 | 31.20 | 31.20 | 30.00 | 30.36 | 30.36 | -3.25% | 2,875 |
| Mar 11, 2026 | 31.40 | 31.65 | 31.32 | 31.38 | 31.38 | -1.01% | 1,510 |
| Mar 10, 2026 | 31.82 | 31.95 | 31.34 | 31.70 | 31.70 | 5.11% | 3,988 |
| Mar 9, 2026 | 29.86 | 30.34 | 29.51 | 30.16 | 30.16 | -1.50% | 3,048 |
| Mar 6, 2026 | 31.28 | 31.28 | 30.32 | 30.62 | 30.62 | -2.48% | 2,113 |
| Mar 5, 2026 | 31.71 | 32.31 | 31.40 | 31.40 | 31.40 | -2.48% | 2,672 |
| Mar 4, 2026 | 31.71 | 32.28 | 31.67 | 32.20 | 32.20 | 1.71% | 61 |
| Mar 3, 2026 | 32.80 | 32.80 | 31.55 | 31.66 | 31.66 | -5.24% | 4,012 |
| Mar 2, 2026 | 33.69 | 33.74 | 33.09 | 33.41 | 33.41 | -3.75% | 4,626 |
| Feb 27, 2026 | 35.96 | 36.04 | 34.71 | 34.71 | 34.71 | -3.45% | 3,858 |
| Feb 26, 2026 | 36.03 | 36.03 | 35.60 | 35.95 | 35.95 | 0.22% | 4,156 |
| Feb 25, 2026 | 35.08 | 35.87 | 34.86 | 35.87 | 35.87 | 4.49% | 2,598 |
| Feb 24, 2026 | 34.00 | 34.41 | 34.00 | 34.33 | 34.33 | -0.41% | 1,692 |
| Feb 23, 2026 | 35.10 | 35.46 | 34.47 | 34.47 | 34.47 | -0.12% | 1,417 |
| Feb 20, 2026 | 34.14 | 34.74 | 34.09 | 34.51 | 34.51 | 1.29% | 2,538 |
| Feb 19, 2026 | 34.37 | 34.48 | 33.86 | 34.07 | 34.07 | -0.38% | 1,796 |
| Feb 18, 2026 | 33.71 | 34.38 | 33.71 | 34.20 | 34.20 | 2.36% | - |
| Feb 17, 2026 | 32.70 | 33.41 | 32.60 | 33.41 | 33.41 | 2.27% | 4,862 |
| Feb 16, 2026 | 32.67 | 32.90 | 32.45 | 32.67 | 32.67 | 1.33% | 6,748 |
| Feb 13, 2026 | 34.17 | 34.33 | 32.18 | 32.24 | 32.24 | -5.01% | 7,581 |
| Feb 12, 2026 | 35.38 | 36.12 | 33.94 | 33.94 | 33.94 | -1.34% | 564 |
| Feb 11, 2026 | 34.58 | 34.92 | 33.16 | 34.40 | 34.40 | -2.71% | 17,097 |
| Feb 10, 2026 | 34.94 | 36.21 | 34.94 | 35.36 | 35.36 | 1.17% | 12,415 |
| Feb 9, 2026 | 34.66 | 34.95 | 34.56 | 34.95 | 34.95 | 2.64% | 1,211 |
| Feb 6, 2026 | 33.51 | 34.15 | 33.51 | 34.05 | 34.05 | 1.04% | 1,162 |
| Feb 5, 2026 | 35.18 | 35.70 | 33.63 | 33.70 | 33.70 | -4.07% | 4,159 |
| Feb 4, 2026 | 35.90 | 36.18 | 35.13 | 35.13 | 35.13 | -1.84% | 3,772 |
| Feb 3, 2026 | 35.79 | 36.16 | 35.79 | 35.79 | 35.79 | 0.42% | - |
| Feb 2, 2026 | 34.41 | 35.64 | 34.41 | 35.64 | 35.64 | 3.04% | 5,374 |
| Jan 30, 2026 | 35.16 | 35.26 | 34.59 | 34.59 | 34.59 | 0.09% | 2,023 |
| Jan 29, 2026 | 34.98 | 35.12 | 34.48 | 34.56 | 34.56 | -1.73% | 2,333 |
| Jan 28, 2026 | 35.45 | 35.45 | 34.67 | 35.17 | 35.17 | -0.99% | 3,748 |
| Jan 27, 2026 | 34.81 | 35.55 | 34.81 | 35.52 | 35.52 | 1.92% | 3,685 |
| Jan 26, 2026 | 34.84 | 35.43 | 34.84 | 34.85 | 34.85 | 1.28% | 5,745 |
| Jan 23, 2026 | 34.70 | 34.86 | 34.39 | 34.41 | 34.41 | -1.69% | 2,876 |
| Jan 22, 2026 | 34.77 | 35.20 | 34.65 | 35.00 | 35.00 | 2.43% | 2,863 |
| Jan 21, 2026 | 34.11 | 34.28 | 33.51 | 34.17 | 34.17 | -0.09% | 4,348 |
| Jan 20, 2026 | 34.15 | 34.38 | 34.11 | 34.20 | 34.20 | -0.52% | 2,074 |
| Jan 19, 2026 | 33.96 | 34.46 | 33.52 | 34.38 | 34.38 | -1.46% | 4,440 |
| Jan 16, 2026 | 35.14 | 35.23 | 34.83 | 34.89 | 34.89 | -0.91% | 1,700 |
| Jan 15, 2026 | 36.04 | 36.19 | 34.99 | 35.21 | 35.21 | -2.14% | 3,634 |
| Jan 14, 2026 | 36.09 | 36.17 | 35.76 | 35.98 | 35.98 | 1.01% | 3,955 |
| Jan 13, 2026 | 35.49 | 35.78 | 35.47 | 35.62 | 35.62 | 0.62% | 3,063 |
| Jan 12, 2026 | 34.80 | 35.41 | 34.64 | 35.40 | 35.40 | 1.43% | 1,437 |
| Jan 9, 2026 | 35.44 | 35.44 | 34.71 | 34.90 | 34.90 | -2.16% | 1,719 |
| Jan 8, 2026 | 34.92 | 35.67 | 34.92 | 35.67 | 35.67 | 2.06% | 1,209 |
| Jan 7, 2026 | 35.70 | 35.70 | 34.95 | 34.95 | 34.95 | -2.29% | 5,640 |
| Jan 6, 2026 | 36.93 | 37.07 | 35.61 | 35.77 | 35.77 | -2.13% | 3,384 |
| Jan 5, 2026 | 36.36 | 36.67 | 35.90 | 36.55 | 36.55 | 0.16% | 3,212 |
| Jan 2, 2026 | 35.74 | 36.57 | 35.74 | 36.49 | 36.49 | 0.75% | 2,580 |
| Dec 30, 2025 | 35.77 | 36.24 | 35.77 | 36.22 | 36.22 | 2.06% | 55 |
| Dec 29, 2025 | 35.72 | 35.89 | 35.37 | 35.49 | 35.49 | -0.56% | 1,943 |
| Dec 23, 2025 | 35.60 | 35.82 | 35.38 | 35.69 | 35.69 | 0.88% | 157 |
| Dec 22, 2025 | 35.83 | 35.84 | 35.28 | 35.38 | 35.38 | -1.45% | 2,395 |
| Dec 19, 2025 | 35.44 | 36.46 | 35.44 | 35.90 | 35.90 | 2.43% | 1,565 |
| Dec 18, 2025 | 34.68 | 35.13 | 34.68 | 35.05 | 35.05 | -0.40% | 3,489 |
| Dec 17, 2025 | 34.79 | 35.34 | 34.38 | 35.19 | 35.19 | 1.97% | 3,822 |
| Dec 16, 2025 | 35.24 | 35.24 | 34.45 | 34.51 | 34.51 | -2.02% | 3,934 |
| Dec 15, 2025 | 34.77 | 35.22 | 34.55 | 35.22 | 35.22 | 2.15% | 2,597 |
| Dec 12, 2025 | 35.59 | 35.68 | 34.48 | 34.48 | 34.48 | -2.21% | 313 |
| Dec 11, 2025 | 34.95 | 35.63 | 34.91 | 35.26 | 35.26 | 1.70% | 2,862 |
| Dec 10, 2025 | 34.64 | 34.71 | 34.64 | 34.67 | 34.67 | 0.17% | 53 |
| Dec 9, 2025 | 34.71 | 34.88 | 34.45 | 34.61 | 34.61 | 0.41% | 1,717 |
| Dec 8, 2025 | 34.28 | 34.47 | 34.17 | 34.47 | 34.47 | 0.58% | 313 |
| Dec 5, 2025 | 34.79 | 34.79 | 34.20 | 34.27 | 34.27 | 0.56% | 1,586 |
| 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 |