Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	34.82	35.30	34.78	34.97	-	1.39%	235,115
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
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