Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	32.65	32.75	32.27	32.34	32.34	0.62%	4,592
Sep 18, 2025	31.23	32.15	31.07	32.14	32.14	-1.17%	10,493
Sep 17, 2025	31.80	32.52	30.88	32.52	32.52	2.33%	5,888
Sep 16, 2025	32.77	32.77	31.70	31.78	31.78	-4.19%	13,970
Sep 15, 2025	32.81	33.15	32.73	33.17	33.17	0.67%	7,587
Sep 12, 2025	33.10	33.10	32.13	32.95	32.95	0.37%	14,654
Sep 11, 2025	32.25	32.91	32.16	32.83	32.83	1.14%	10,913
Sep 10, 2025	32.70	32.86	32.24	32.46	32.46	-0.79%	9,570
Sep 9, 2025	33.05	33.32	32.05	32.72	32.72	-2.94%	19,282
Sep 8, 2025	32.99	33.83	32.94	33.71	33.71	3.50%	8,969
Sep 5, 2025	32.85	33.73	32.51	32.57	32.57	-0.34%	7,377
Sep 4, 2025	32.00	32.75	31.86	32.68	32.68	2.22%	9,816
Sep 3, 2025	32.33	32.33	31.75	31.97	31.97	-1.51%	8,281
Sep 2, 2025	33.00	33.09	32.25	32.46	32.46	-2.70%	13,142
Sep 1, 2025	32.90	33.40	32.61	33.36	33.36	1.89%	3,877
Aug 29, 2025	32.31	32.78	31.94	32.74	32.74	1.21%	15,299
Aug 28, 2025	32.74	33.05	32.20	32.35	32.35	-2.85%	62,193
Aug 27, 2025	34.01	34.30	32.63	33.30	33.30	-3.17%	37,584
Aug 26, 2025	35.88	35.88	33.48	34.39	34.39	-5.26%	40,406
Aug 25, 2025	36.55	36.88	35.90	36.30	36.30	-0.95%	26,424
Aug 22, 2025	37.38	38.35	36.29	36.65	36.65	-3.20%	92,677
Aug 21, 2025	36.95	37.90	36.37	37.86	37.86	2.82%	19,160
Aug 20, 2025	36.90	37.10	36.62	36.82	36.82	-0.38%	10,694
Aug 19, 2025	36.39	37.16	36.23	36.96	36.96	2.50%	33,226
Aug 18, 2025	37.25	37.25	35.67	36.06	36.06	-3.84%	36,690
Aug 14, 2025	36.72	37.82	36.72	37.50	37.50	1.87%	37,083
Aug 13, 2025	36.29	36.78	35.95	36.81	36.81	0.90%	38,010
Aug 12, 2025	35.92	36.67	35.71	36.48	36.48	1.33%	23,537
Aug 11, 2025	34.46	36.00	34.00	36.00	36.00	4.65%	24,561
Aug 8, 2025	33.30	34.95	33.30	34.40	34.40	3.71%	18,611
Aug 7, 2025	32.30	33.20	32.22	33.17	33.17	4.97%	16,570
Aug 6, 2025	31.65	31.88	30.53	31.60	31.60	0.41%	39,355
Aug 5, 2025	33.33	33.33	31.25	31.47	31.47	-5.44%	15,831
Aug 4, 2025	32.17	33.40	32.13	33.28	33.28	4.92%	10,134
Aug 1, 2025	31.86	32.56	31.17	31.72	31.72	-1.09%	9,302
Jul 31, 2025	31.63	32.19	31.63	32.07	32.07	1.55%	7,117
Jul 30, 2025	30.45	31.68	30.45	31.58	31.58	4.64%	27,621
Jul 29, 2025	30.21	30.21	29.88	30.18	30.18	1.21%	8,497
Jul 28, 2025	30.27	30.41	29.80	29.82	29.82	-0.96%	18,351
Jul 25, 2025	30.11	30.11	29.96	30.11	30.11	0.10%	3,745
Jul 24, 2025	29.77	30.14	29.77	30.08	30.08	2.10%	6,803
Jul 23, 2025	29.10	29.46	28.95	29.46	29.46	2.43%	9,267
Jul 22, 2025	28.87	28.93	28.66	28.76	28.76	0.70%	374
Jul 21, 2025	27.96	28.57	27.91	28.56	28.56	1.28%	9,589
Jul 18, 2025	28.59	28.59	27.99	28.20	28.20	-0.60%	5,317
Jul 17, 2025	28.28	28.28	28.10	28.37	28.37	-	2,043
Jul 16, 2025	28.21	28.48	28.20	28.37	28.37	0.82%	4,150
Jul 15, 2025	28.94	28.94	28.05	28.14	28.14	-2.63%	5,135
Jul 14, 2025	28.00	28.84	28.00	28.90	28.90	1.98%	6,417
Jul 11, 2025	28.84	28.84	28.21	28.34	28.34	-2.34%	5,076