Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	29.90	30.46	29.85	30.24	30.24	1.68%	2,683,760
Oct 23, 2025	29.67	30.03	29.53	29.74	29.74	0.34%	2,143,100
Oct 22, 2025	29.96	30.14	29.59	29.64	29.64	-0.60%	2,587,301
Oct 21, 2025	30.37	30.68	29.79	29.82	29.82	-1.58%	2,151,270
Oct 20, 2025	30.05	30.57	29.92	30.30	30.30	2.16%	3,052,804
Oct 17, 2025	29.30	30.16	29.01	29.66	29.66	-3.58%	4,790,921
Oct 16, 2025	30.97	31.24	30.62	30.76	30.76	-0.29%	2,592,117
Oct 15, 2025	31.05	31.87	30.85	30.85	30.85	-1.09%	2,439,576
Oct 14, 2025	30.76	31.24	30.39	31.19	31.19	0.39%	3,100,505
Oct 13, 2025	31.32	31.64	30.94	31.07	31.07	-0.86%	2,313,599
Oct 10, 2025	31.52	32.18	31.29	31.34	31.34	-1.07%	2,818,642
Oct 9, 2025	31.43	31.82	31.33	31.68	31.68	-0.06%	2,368,821
Oct 8, 2025	31.33	31.91	31.33	31.70	31.70	1.15%	2,764,310
Oct 7, 2025	31.67	31.76	31.26	31.34	31.34	-1.14%	2,069,104
Oct 6, 2025	32.15	32.47	31.50	31.70	31.70	-1.22%	3,361,383
Oct 3, 2025	32.37	33.18	32.00	32.09	32.09	-0.43%	2,683,516
Oct 2, 2025	32.53	32.93	32.22	32.23	32.23	-0.83%	1,740,228
Oct 1, 2025	31.80	32.63	31.72	32.50	32.50	1.28%	2,070,786
Sep 30, 2025	31.98	32.40	31.82	32.09	32.09	0.66%	2,574,561
Sep 29, 2025	32.73	32.85	31.75	31.88	31.88	-3.01%	3,377,383
Sep 26, 2025	32.95	33.25	32.41	32.87	32.87	0.49%	2,404,635
Sep 25, 2025	32.47	33.30	32.36	32.71	32.71	0.74%	3,951,672
Sep 24, 2025	31.03	32.47	30.89	32.47	32.47	4.41%	4,413,359
Sep 23, 2025	31.35	31.47	30.65	31.10	31.10	-1.86%	3,128,524
Sep 22, 2025	32.14	32.16	31.28	31.69	31.69	-1.74%	2,802,202