Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.99	35.39	34.57	34.69	34.69	0.26%	2,513,198
Jan 29, 2026	35.25	35.25	34.42	34.60	34.60	-1.56%	1,933,787
Jan 28, 2026	35.41	35.50	34.56	35.15	35.15	-1.37%	2,999,979
Jan 27, 2026	34.97	35.64	34.84	35.64	35.64	2.21%	3,047,021
Jan 26, 2026	34.59	35.50	34.47	34.87	34.87	1.40%	2,388,861
Jan 23, 2026	34.88	34.90	34.38	34.39	34.39	-1.52%	1,540,694
Jan 22, 2026	34.68	35.30	34.55	34.92	34.92	1.93%	3,000,308
Jan 21, 2026	34.37	34.40	33.47	34.26	34.26	-0.46%	2,095,977
Jan 20, 2026	34.19	34.49	34.00	34.42	34.42	-0.35%	2,072,999
Jan 19, 2026	34.06	34.54	33.45	34.54	34.54	-1.17%	3,399,844
Jan 16, 2026	35.11	35.39	34.78	34.95	34.95	-0.20%	3,204,915
Jan 15, 2026	36.40	36.41	34.93	35.02	35.02	-2.80%	3,689,435
Jan 14, 2026	35.86	36.26	35.67	36.03	36.03	0.73%	2,444,680
Jan 13, 2026	35.50	36.00	35.41	35.77	35.77	1.05%	1,771,995
Jan 12, 2026	34.80	35.50	34.45	35.40	35.40	1.17%	1,975,782
Jan 9, 2026	35.62	35.65	34.61	34.99	34.99	-1.77%	2,220,604
Jan 8, 2026	34.81	35.69	34.68	35.62	35.62	2.06%	1,866,405
Jan 7, 2026	35.98	36.08	34.87	34.90	34.90	-3.03%	3,427,880
Jan 6, 2026	36.90	37.24	35.59	35.99	35.99	-1.37%	2,809,400
Jan 5, 2026	36.80	36.84	35.58	36.49	36.49	0.25%	2,358,027
Jan 2, 2026	35.98	36.62	35.71	36.40	36.40	0.83%	1,617,782
Dec 30, 2025	35.62	36.28	35.59	36.10	36.10	1.52%	1,075,860
Dec 29, 2025	35.90	35.93	35.30	35.56	35.56	-0.48%	1,803,308
Dec 23, 2025	35.60	35.97	35.25	35.73	35.73	0.48%	1,512,522
Dec 22, 2025	36.04	36.04	35.15	35.56	35.56	-1.06%	2,371,191
Dec 19, 2025	35.67	36.49	35.34	35.94	35.94	1.76%	11,299,490
Dec 18, 2025	34.87	35.32	34.61	35.32	35.32	0.77%	3,271,759
Dec 17, 2025	34.71	35.36	34.35	35.05	35.05	1.54%	3,570,595
Dec 16, 2025	35.18	35.35	34.38	34.52	34.52	-1.88%	3,201,280
Dec 15, 2025	34.73	35.29	34.46	35.18	35.18	2.15%	2,092,931
Dec 12, 2025	35.57	35.73	34.41	34.44	34.44	-2.30%	1,768,835
Dec 11, 2025	34.84	35.75	34.82	35.25	35.25	1.59%	2,735,538
Dec 10, 2025	34.71	34.77	34.51	34.70	34.70	0.17%	1,268,418
Dec 9, 2025	34.47	35.02	34.44	34.64	34.64	0.49%	1,853,859
Dec 8, 2025	34.12	34.53	34.04	34.47	34.47	1.20%	1,934,959
Dec 5, 2025	34.48	34.84	34.07	34.06	34.06	-0.12%	2,116,905
Dec 4, 2025	34.32	34.48	33.81	34.10	34.10	1.55%	1,800,251
Dec 3, 2025	34.48	34.48	33.52	33.58	33.58	-2.89%	2,245,187
Dec 2, 2025	34.42	34.78	34.25	34.58	34.58	1.02%	1,796,978
Dec 1, 2025	33.90	34.23	33.35	34.23	34.23	1.03%	2,191,703
Nov 28, 2025	33.88	34.23	33.78	33.88	33.88	-0.26%	1,484,604
Nov 27, 2025	34.40	34.53	33.67	33.97	33.97	-1.39%	1,725,696
Nov 26, 2025	32.85	34.49	32.85	34.45	34.45	5.80%	3,728,288
Nov 25, 2025	32.04	33.13	31.95	32.56	32.56	1.81%	3,439,645
Nov 24, 2025	32.12	32.40	31.68	31.98	31.98	0.44%	9,134,170
Nov 21, 2025	31.22	31.97	30.92	31.84	31.84	-0.25%	2,764,137
Nov 20, 2025	32.28	32.53	31.63	31.92	31.92	0.73%	2,608,237
Nov 19, 2025	31.24	32.07	31.20	31.69	31.69	1.12%	2,639,300
Nov 18, 2025	32.07	32.33	30.93	31.34	31.34	-4.13%	4,086,439
Nov 17, 2025	33.62	33.94	32.41	32.69	32.69	-2.53%	2,973,279