Commerzbank AG (BIT:1CBK)
Italy · Delayed Price · Currency is EUR 32.07
+0.49 (1.55%)
At close: Jul 31, 2025, 5:30 PM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.86 | 32.56 | 31.17 | 31.72 | - | -1.09% | 15,538 |
| 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 |
| Jun 12, 2025 | 27.40 | 28.13 | 27.20 | 28.11 | - | 1.37% | 11,477 |
| Jun 11, 2025 | 27.88 | 28.02 | 27.59 | 27.73 | - | -0.89% | 5,007 |
| Jun 10, 2025 | 27.90 | 28.00 | 27.41 | 27.98 | - | -0.21% | 1,412 |
| Jun 9, 2025 | 27.71 | 28.16 | 27.71 | 28.04 | - | -0.11% | 1,353 |
| Jun 6, 2025 | 27.89 | 28.12 | 27.35 | 28.07 | - | 0.79% | 4,079 |
| Jun 5, 2025 | 27.04 | 28.00 | 26.97 | 27.85 | - | 3.26% | 6,339 |
| Jun 4, 2025 | 27.21 | 27.21 | 26.87 | 26.97 | - | 0.30% | 2,894 |
| Jun 3, 2025 | 26.35 | 26.89 | 26.17 | 26.89 | - | 1.09% | 3,050 |
| Jun 2, 2025 | 26.56 | 26.60 | 26.36 | 26.60 | - | -0.64% | 945 |
| May 30, 2025 | 26.72 | 26.95 | 26.48 | 26.77 | - | 0.45% | 4,783 |
| May 29, 2025 | 26.84 | 26.84 | 26.58 | 26.65 | - | -0.11% | 4,651 |
| May 28, 2025 | 27.33 | 27.33 | 26.61 | 26.68 | - | -1.55% | 2,301 |
| May 27, 2025 | 26.52 | 27.13 | 26.52 | 27.10 | - | 1.88% | 8,030 |
| May 26, 2025 | 26.50 | 26.60 | 26.37 | 26.60 | - | 2.35% | 3,716 |