Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	40.00	41.05	39.98	40.93	40.93	2.81%	2,649,917
Aug 25, 2026	39.79	40.04	39.67	39.81	39.81	0.66%	1,887,412
Aug 24, 2026	39.00	39.62	38.76	39.55	39.55	1.38%	1,271,924
Aug 21, 2026	38.85	39.19	38.71	39.01	39.01	0.75%	1,681,445
Aug 20, 2026	38.52	38.99	38.46	38.72	38.72	0.31%	1,653,983
Aug 19, 2026	39.00	39.12	38.28	38.60	38.60	-1.03%	2,437,631
Aug 18, 2026	39.52	39.60	38.80	39.00	39.00	-1.54%	2,027,371
Aug 17, 2026	39.66	39.80	39.52	39.61	39.61	-0.33%	1,352,746
Aug 14, 2026	39.99	40.04	39.54	39.74	39.74	-0.30%	1,547,392
Aug 13, 2026	39.61	40.13	39.58	39.86	39.86	1.22%	2,505,242
Aug 12, 2026	39.43	39.52	39.18	39.38	39.38	0.46%	1,486,783
Aug 11, 2026	39.10	39.46	38.91	39.20	39.20	0.26%	1,382,359
Aug 10, 2026	38.96	39.32	38.80	39.10	39.10	0.26%	1,471,151
Aug 7, 2026	38.64	39.70	38.59	39.00	39.00	1.33%	2,858,319
Aug 6, 2026	38.61	39.87	38.28	38.49	38.49	-2.19%	4,244,087
Aug 5, 2026	39.56	39.76	38.99	39.35	39.35	-0.76%	2,847,923
Aug 4, 2026	38.80	39.74	38.70	39.65	39.65	2.32%	3,891,470
Aug 3, 2026	37.85	38.79	37.85	38.75	38.75	2.87%	3,728,255
Jul 31, 2026	37.30	38.00	37.25	37.67	37.67	0.88%	2,970,528
Jul 30, 2026	36.76	37.57	36.64	37.34	37.34	1.33%	1,934,015
Jul 29, 2026	37.67	37.90	36.78	36.85	36.85	-1.97%	1,752,501
Jul 28, 2026	37.40	37.76	37.33	37.59	37.59	0.37%	994,849
Jul 27, 2026	37.12	37.76	37.12	37.45	37.45	1.82%	2,155,675
Jul 24, 2026	36.40	37.12	36.39	36.78	36.78	1.18%	2,911,518
Jul 23, 2026	38.10	38.36	36.27	36.35	36.35	-5.44%	3,188,149
Jul 22, 2026	37.75	38.61	37.61	38.44	38.44	1.83%	1,686,443
Jul 21, 2026	36.88	37.75	36.88	37.75	37.75	2.28%	2,259,871
Jul 20, 2026	36.55	37.03	36.35	36.91	36.91	0.16%	2,877,431
Jul 17, 2026	37.50	37.95	36.45	36.85	36.85	-3.10%	4,751,481
Jul 16, 2026	38.16	38.28	37.72	38.03	38.03	-	1,355,438
Jul 15, 2026	38.71	38.83	38.03	38.03	38.03	-2.56%	1,897,605
Jul 14, 2026	38.20	39.18	38.20	39.03	39.03	0.46%	1,932,982
Jul 13, 2026	38.25	38.85	38.25	38.85	38.85	0.54%	1,740,560
Jul 10, 2026	37.80	38.64	37.64	38.64	38.64	1.95%	2,993,356
Jul 9, 2026	37.04	38.03	36.87	37.90	37.90	1.31%	1,946,320
Jul 8, 2026	37.84	38.45	37.16	37.41	37.41	-2.27%	2,920,270
Jul 7, 2026	38.25	38.61	37.93	38.28	38.28	0.29%	1,721,975
Jul 6, 2026	37.80	38.17	37.56	38.17	38.17	1.19%	1,680,056
Jul 3, 2026	37.95	38.10	37.57	37.72	37.72	-0.45%	2,161,213
Jul 2, 2026	37.15	38.22	36.99	37.89	37.89	2.02%	3,456,715
Jul 1, 2026	36.98	37.33	36.72	37.14	37.14	-0.24%	1,880,775
Jun 30, 2026	37.15	37.45	37.08	37.23	37.23	0.46%	1,622,906
Jun 29, 2026	37.83	37.86	37.06	37.06	37.06	-2.04%	964,861
Jun 26, 2026	37.67	37.83	37.27	37.83	37.83	0.53%	1,848,182
Jun 25, 2026	37.25	37.68	37.06	37.63	37.63	0.67%	1,582,578
Jun 24, 2026	37.95	38.22	37.26	37.38	37.38	-1.32%	2,933,269
Jun 23, 2026	37.64	38.08	37.41	37.88	37.88	-0.58%	2,225,064
Jun 22, 2026	38.60	38.60	37.70	38.10	38.10	-0.70%	2,327,753
Jun 19, 2026	38.10	38.86	37.99	38.37	38.37	-0.03%	13,964,400
Jun 18, 2026	38.00	38.38	37.94	38.38	38.38	0.52%	2,437,764