Commerzbank AG (BIT:1CBK)
Italy · Delayed Price · Currency is EUR 36.65
-1.21 (-3.20%)
At close: Aug 22, 2025, 5:30 PM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.38 | 38.35 | 36.29 | 36.65 | - | -3.20% | 92,677 |
| Aug 21, 2025 | 36.95 | 37.90 | 36.37 | 37.86 | - | 2.82% | 19,160 |
| Aug 20, 2025 | 36.90 | 37.10 | 36.62 | 36.82 | - | -0.38% | 10,694 |
| Aug 19, 2025 | 36.39 | 37.16 | 36.23 | 36.96 | - | 2.50% | 33,226 |
| Aug 18, 2025 | 37.25 | 37.25 | 35.67 | 36.06 | - | -3.84% | 36,690 |
| Aug 14, 2025 | 36.72 | 37.82 | 36.72 | 37.50 | - | 1.87% | 37,083 |
| Aug 13, 2025 | 36.29 | 36.81 | 35.95 | 36.81 | - | 0.90% | 38,010 |
| Aug 12, 2025 | 35.92 | 36.67 | 35.71 | 36.48 | - | 1.33% | 23,537 |
| Aug 11, 2025 | 34.46 | 36.00 | 34.00 | 36.00 | - | 4.65% | 24,561 |
| Aug 8, 2025 | 33.30 | 34.95 | 33.30 | 34.40 | - | 3.71% | 18,611 |
| Aug 7, 2025 | 32.30 | 33.20 | 32.22 | 33.17 | - | 4.97% | 16,570 |
| Aug 6, 2025 | 31.65 | 31.88 | 30.53 | 31.60 | - | 0.41% | 39,355 |
| Aug 5, 2025 | 33.33 | 33.33 | 31.25 | 31.47 | - | -5.44% | 15,831 |
| Aug 4, 2025 | 32.17 | 33.40 | 32.13 | 33.28 | - | 4.92% | 10,134 |
| Aug 1, 2025 | 31.86 | 32.56 | 31.17 | 31.72 | - | -1.09% | 9,302 |
| Jul 31, 2025 | 31.63 | 32.19 | 31.63 | 32.07 | - | 1.55% | 7,117 |
| Jul 30, 2025 | 30.45 | 31.68 | 30.45 | 31.58 | - | 4.64% | 27,621 |
| Jul 29, 2025 | 30.21 | 30.21 | 29.88 | 30.18 | - | 1.21% | 8,497 |
| Jul 28, 2025 | 30.27 | 30.41 | 29.80 | 29.82 | - | -0.96% | 18,351 |
| Jul 25, 2025 | 30.11 | 30.11 | 29.96 | 30.11 | - | 0.10% | 3,745 |
| Jul 24, 2025 | 29.77 | 30.14 | 29.77 | 30.08 | - | 2.10% | 6,803 |
| Jul 23, 2025 | 29.10 | 29.46 | 28.95 | 29.46 | - | 2.43% | 9,267 |
| Jul 22, 2025 | 28.87 | 28.93 | 28.66 | 28.76 | - | 0.70% | 374 |
| Jul 21, 2025 | 27.96 | 28.57 | 27.91 | 28.56 | - | 1.28% | 9,589 |
| Jul 18, 2025 | 28.59 | 28.59 | 27.99 | 28.20 | - | -0.60% | 5,317 |
| Jul 17, 2025 | 28.28 | 28.37 | 28.10 | 28.37 | - | - | 2,043 |
| Jul 16, 2025 | 28.21 | 28.48 | 28.20 | 28.37 | - | 0.82% | 4,150 |
| Jul 15, 2025 | 28.94 | 28.94 | 28.05 | 28.14 | - | -2.63% | 5,135 |
| Jul 14, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | - | 1.98% | 6,417 |
| Jul 11, 2025 | 28.84 | 28.84 | 28.21 | 28.34 | - | -2.34% | 5,076 |
| Jul 10, 2025 | 29.50 | 29.53 | 28.70 | 29.02 | - | -2.94% | 10,049 |
| Jul 9, 2025 | 30.04 | 30.74 | 29.37 | 29.90 | - | -0.33% | 52,418 |
| Jul 8, 2025 | 28.69 | 30.75 | 28.69 | 30.00 | - | 5.19% | 17,861 |
| Jul 7, 2025 | 28.31 | 28.81 | 28.18 | 28.52 | - | 1.13% | 5,337 |
| Jul 4, 2025 | 28.00 | 28.31 | 27.70 | 28.20 | - | 0.18% | 1,754 |
| Jul 3, 2025 | 27.49 | 28.15 | 27.49 | 28.15 | - | 2.21% | 3,004 |
| Jul 2, 2025 | 27.24 | 27.59 | 27.24 | 27.54 | - | 2.91% | 3,785 |
| Jul 1, 2025 | 26.95 | 27.27 | 26.71 | 26.76 | - | 0.68% | 1,683 |
| Jun 30, 2025 | 27.44 | 27.44 | 26.33 | 26.58 | - | -1.77% | 3,678 |
| Jun 27, 2025 | 27.00 | 27.10 | 26.77 | 27.06 | - | 0.30% | 1,909 |
| Jun 26, 2025 | 27.42 | 27.50 | 26.98 | 26.98 | - | -3.81% | 19,036 |
| Jun 25, 2025 | 28.49 | 28.49 | 26.60 | 28.05 | - | -2.23% | 28,719 |
| Jun 24, 2025 | 28.37 | 28.98 | 28.30 | 28.69 | - | 1.85% | 10,346 |
| Jun 23, 2025 | 28.34 | 28.58 | 27.81 | 28.17 | - | -0.67% | 1,144 |
| Jun 20, 2025 | 27.97 | 28.45 | 27.95 | 28.36 | - | 2.16% | 640 |
| Jun 19, 2025 | 27.99 | 28.45 | 27.76 | 27.76 | - | -1.60% | 2,716 |
| Jun 18, 2025 | 27.30 | 28.25 | 27.30 | 28.21 | - | 2.40% | 4,190 |
| Jun 17, 2025 | 28.13 | 28.13 | 27.53 | 27.55 | - | -3.67% | 7,300 |
| Jun 16, 2025 | 28.09 | 28.74 | 28.09 | 28.60 | - | 1.85% | 1,864 |
| Jun 13, 2025 | 27.37 | 28.14 | 27.36 | 28.08 | - | -0.11% | 4,534 |