Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	34.27	34.50	33.29	33.54	33.54	-3.34%	2,852,104
Nov 13, 2025	34.95	35.05	34.58	34.70	34.70	-0.52%	2,114,195
Nov 12, 2025	33.73	34.88	33.72	34.88	34.88	4.00%	3,701,314
Nov 11, 2025	33.89	34.09	33.49	33.54	33.54	-1.09%	2,593,158
Nov 10, 2025	32.62	33.99	32.59	33.91	33.91	6.57%	5,304,425
Nov 7, 2025	32.14	32.55	31.62	31.82	31.82	-0.22%	3,600,193
Nov 6, 2025	31.98	32.23	31.14	31.89	31.89	-2.00%	4,391,544
Nov 5, 2025	32.32	32.78	32.01	32.54	32.54	-0.06%	3,042,748
Nov 4, 2025	31.67	32.56	31.50	32.56	32.56	1.46%	2,551,267
Nov 3, 2025	31.45	32.23	31.45	32.09	32.09	1.84%	2,741,419
Oct 31, 2025	31.37	31.69	31.19	31.51	31.51	0.80%	1,867,864
Oct 30, 2025	31.44	31.44	30.76	31.26	31.26	0.48%	2,411,466
Oct 29, 2025	30.74	31.46	30.73	31.11	31.11	2.20%	3,189,844
Oct 28, 2025	30.66	30.69	30.14	30.44	30.44	-0.23%	2,304,807
Oct 27, 2025	30.34	30.80	30.24	30.51	30.51	0.89%	2,624,369