Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	30.55	32.41	30.50	32.14	32.14	8.62%	7,207,854
Mar 13, 2026	29.63	30.41	29.35	29.59	29.59	-2.12%	2,658,843
Mar 12, 2026	31.24	31.30	29.90	30.23	30.23	-4.09%	3,493,529
Mar 11, 2026	31.31	31.82	31.24	31.52	31.52	-0.63%	1,953,086
Mar 10, 2026	31.51	32.01	31.20	31.72	31.72	4.48%	4,495,827
Mar 9, 2026	29.75	30.42	29.37	30.36	30.36	-0.69%	4,126,414
Mar 6, 2026	31.31	31.46	30.07	30.57	30.57	-2.14%	4,118,197
Mar 5, 2026	31.93	32.45	31.24	31.24	31.24	-2.68%	3,535,028
Mar 4, 2026	31.77	32.46	31.28	32.10	32.10	1.39%	3,704,571
Mar 3, 2026	32.90	32.90	31.34	31.66	31.66	-4.90%	5,543,314
Mar 2, 2026	33.47	33.98	33.07	33.29	33.29	-3.92%	3,938,970
Feb 27, 2026	35.92	36.08	34.63	34.65	34.65	-3.70%	3,960,846
Feb 26, 2026	35.79	36.07	35.52	35.98	35.98	0.22%	3,138,356
Feb 25, 2026	34.90	35.90	34.75	35.90	35.90	4.82%	3,304,705
Feb 24, 2026	34.22	34.68	33.60	34.25	34.25	-0.46%	3,106,044
Feb 23, 2026	34.82	35.48	34.31	34.41	34.41	-0.23%	3,386,726
Feb 20, 2026	34.07	34.87	34.04	34.49	34.49	1.11%	3,024,170
Feb 19, 2026	34.10	34.52	33.79	34.11	34.11	-0.26%	2,578,956
Feb 18, 2026	33.35	34.47	33.35	34.20	34.20	2.64%	3,592,731
Feb 17, 2026	32.40	33.52	32.26	33.32	33.32	1.77%	3,026,569
Feb 16, 2026	32.30	33.00	32.23	32.74	32.74	1.80%	3,377,349
Feb 13, 2026	34.14	34.51	32.16	32.16	32.16	-5.66%	6,968,939
Feb 12, 2026	34.88	36.28	33.94	34.09	34.09	-1.33%	7,155,416
Feb 11, 2026	34.80	35.30	32.86	34.55	34.55	-2.01%	8,860,212
Feb 10, 2026	35.10	36.27	34.77	35.26	35.26	-0.54%	3,642,863
Feb 9, 2026	34.35	35.45	34.35	35.45	35.45	4.23%	2,085,253
Feb 6, 2026	33.79	34.22	33.44	34.01	34.01	0.65%	2,502,515
Feb 5, 2026	35.28	35.76	33.48	33.79	33.79	-3.76%	3,673,123
Feb 4, 2026	36.24	36.24	35.10	35.11	35.11	-2.06%	2,008,867
Feb 3, 2026	35.60	36.27	35.43	35.85	35.85	0.82%	2,846,033
Feb 2, 2026	34.42	35.58	34.40	35.56	35.56	2.51%	3,188,734
Jan 30, 2026	34.99	35.39	34.57	34.69	34.69	0.26%	2,513,268
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