Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	31.95	32.27	31.47	32.03	-	-0.53%	152
Mar 4, 2026	31.67	32.41	31.46	32.20	32.20	1.51%	2,633
Mar 3, 2026	32.82	32.82	31.35	31.72	31.72	-5.03%	8,487
Mar 2, 2026	33.55	33.92	33.29	33.40	33.40	-3.61%	6,121
Feb 27, 2026	35.99	36.03	34.65	34.65	34.65	-3.62%	2,741
Feb 26, 2026	35.99	36.05	35.59	35.95	35.95	0.22%	2,659
Feb 25, 2026	35.79	35.80	34.82	35.87	35.87	4.55%	2,999
Feb 24, 2026	33.83	34.49	33.83	34.31	34.31	-0.44%	1,750
Feb 23, 2026	35.00	35.45	34.40	34.46	34.46	-0.12%	2,935
Feb 20, 2026	34.33	34.76	34.33	34.50	34.50	1.32%	1,547
Feb 19, 2026	34.07	34.15	34.04	34.05	34.05	-0.38%	278
Feb 18, 2026	33.81	34.43	33.81	34.18	34.18	2.55%	5,901
Feb 17, 2026	32.74	33.47	32.62	33.33	33.33	1.96%	17,647
Feb 16, 2026	32.81	32.99	32.49	32.69	32.69	1.43%	4,844
Feb 13, 2026	34.30	34.30	32.18	32.23	32.23	-4.87%	9,684
Feb 12, 2026	34.96	36.25	33.93	33.88	33.88	-1.48%	12,028
Feb 11, 2026	34.66	34.71	32.95	34.39	34.39	-2.91%	20,159
Feb 10, 2026	35.45	36.25	35.09	35.42	35.42	0.20%	15,046
Feb 9, 2026	34.81	35.36	34.53	35.35	35.35	3.82%	2,967
Feb 6, 2026	33.61	33.83	33.55	34.05	34.05	1.07%	3,312
Feb 5, 2026	35.12	35.73	33.46	33.69	33.69	-4.07%	13,128
Feb 4, 2026	35.98	35.98	35.19	35.12	35.12	-1.90%	1,408
Feb 3, 2026	35.52	36.25	35.52	35.80	35.80	0.70%	3,129
Feb 2, 2026	35.04	35.53	34.99	35.55	35.55	2.78%	7,481
Jan 30, 2026	35.63	35.63	34.67	34.59	34.59	0.12%	4,154
Jan 29, 2026	34.94	35.15	34.46	34.55	34.55	-1.79%	3,264
Jan 28, 2026	35.23	35.29	34.64	35.18	35.18	-1.12%	2,245
Jan 27, 2026	35.01	35.55	34.99	35.58	35.58	2.09%	3,111
Jan 26, 2026	35.24	35.46	34.83	34.85	34.85	1.31%	6,043
Jan 23, 2026	34.82	34.89	34.45	34.40	34.40	-1.49%	3,096
Jan 22, 2026	34.67	35.22	34.60	34.92	34.92	2.17%	4,990
Jan 21, 2026	33.73	34.36	33.50	34.18	34.18	-0.47%	7,079
Jan 20, 2026	34.08	34.32	34.05	34.34	34.34	-0.26%	1,756
Jan 19, 2026	34.24	34.49	33.49	34.43	34.43	-1.32%	4,037
Jan 16, 2026	35.21	35.21	34.81	34.89	34.89	-0.31%	4,791
Jan 15, 2026	36.10	36.23	34.94	35.00	35.00	-2.70%	9,641
Jan 14, 2026	36.17	36.20	35.95	35.97	35.97	1.04%	1,565
Jan 13, 2026	35.58	35.93	35.41	35.60	35.60	0.59%	2,150
Jan 12, 2026	34.60	35.49	34.60	35.39	35.39	1.35%	13,448
Jan 9, 2026	34.89	35.01	34.65	34.92	34.92	-2.10%	11,557
Jan 8, 2026	34.90	35.65	34.75	35.67	35.67	2.03%	6,219
Jan 7, 2026	36.10	36.10	34.92	34.96	34.96	-2.26%	4,651
Jan 6, 2026	36.67	37.17	35.77	35.77	35.77	-1.87%	4,633
Jan 5, 2026	36.45	36.77	35.72	36.45	36.45	-0.08%	6,144
Jan 2, 2026	35.89	36.57	35.76	36.48	36.48	0.47%	5,728
Dec 30, 2025	35.99	36.32	35.99	36.31	36.31	2.31%	1,306
Dec 29, 2025	35.93	35.93	35.37	35.49	35.49	-0.70%	2,221
Dec 23, 2025	35.38	35.84	35.27	35.74	35.74	1.07%	415
Dec 22, 2025	35.70	35.91	35.15	35.36	35.36	-2.10%	2,693
Dec 19, 2025	35.55	36.48	35.41	36.12	36.12	2.53%	1,886