Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.55	37.26	36.53	37.10	37.10	1.17%	2,124,524
Jun 4, 2026	36.40	37.23	36.40	36.67	36.67	0.71%	1,752,690
Jun 3, 2026	36.90	37.15	36.41	36.41	36.41	-2.04%	2,713,539
Jun 2, 2026	37.14	37.88	37.11	37.17	37.17	0.51%	2,967,780
Jun 1, 2026	37.27	38.17	36.87	36.98	36.98	-0.22%	3,666,301
May 29, 2026	36.98	37.40	36.83	37.06	37.06	0.73%	11,851,550
May 28, 2026	36.32	36.98	36.10	36.79	36.79	0.25%	1,937,434
May 27, 2026	36.80	37.05	36.49	36.70	36.70	-0.03%	3,474,329
May 26, 2026	37.18	37.35	36.71	36.71	36.71	-1.63%	2,051,108
May 25, 2026	36.57	37.52	36.55	37.32	37.32	2.87%	2,069,084
May 22, 2026	36.01	36.42	35.67	36.28	36.28	1.14%	1,830,078
May 21, 2026	36.21	36.34	35.44	35.87	35.87	-0.50%	2,365,315
May 20, 2026	36.17	37.50	35.57	37.15	36.05	2.82%	3,041,259
May 19, 2026	36.07	36.82	35.99	36.13	35.06	0.53%	3,237,416
May 18, 2026	36.00	36.53	35.76	35.94	34.88	-1.48%	3,482,873
May 15, 2026	36.00	36.64	35.94	36.48	35.40	-0.41%	2,830,229
May 14, 2026	36.42	36.85	36.36	36.63	35.55	1.30%	2,258,160
May 13, 2026	36.03	36.34	35.49	36.16	35.09	1.09%	2,271,694
May 12, 2026	35.60	35.98	35.10	35.77	34.71	-0.56%	2,064,748
May 11, 2026	35.60	36.25	35.51	35.97	34.90	1.41%	2,116,710
May 8, 2026	36.55	37.02	35.35	35.47	34.42	-3.93%	4,806,148
May 7, 2026	36.89	37.54	36.75	36.92	35.83	-0.05%	2,700,137
May 6, 2026	36.00	37.42	35.79	36.94	35.85	3.91%	3,875,662
May 5, 2026	34.17	35.64	34.10	35.55	34.50	4.50%	3,315,362
May 4, 2026	35.38	35.50	34.01	34.02	33.01	-3.38%	2,687,628
Apr 30, 2026	34.90	35.54	34.09	35.21	34.17	-0.68%	5,891,015
Apr 29, 2026	35.39	35.57	34.70	35.45	34.40	-0.08%	2,724,267
Apr 28, 2026	34.72	35.69	34.72	35.48	34.43	2.10%	2,821,873
Apr 27, 2026	34.70	34.76	34.33	34.75	33.72	2.39%	1,907,674
Apr 24, 2026	34.00	34.34	33.64	33.94	32.94	-1.54%	1,811,231
Apr 23, 2026	34.60	34.67	34.09	34.47	33.45	-1.01%	1,800,437
Apr 22, 2026	35.98	35.98	34.58	34.82	33.79	-3.12%	2,809,197
Apr 21, 2026	36.90	36.90	35.94	35.94	34.88	-1.48%	3,204,174
Apr 20, 2026	36.28	36.94	36.00	36.48	35.40	1.16%	3,369,842
Apr 17, 2026	34.60	36.13	34.56	36.06	34.99	3.86%	3,552,342
Apr 16, 2026	35.50	35.62	34.56	34.72	33.69	-1.62%	2,712,451
Apr 15, 2026	35.44	35.44	34.92	35.29	34.25	0.14%	1,551,659
Apr 14, 2026	34.88	35.42	34.50	35.24	34.20	2.50%	2,761,598
Apr 13, 2026	33.51	34.38	33.51	34.38	33.36	-0.52%	2,130,775
Apr 10, 2026	34.15	34.74	33.69	34.56	33.54	1.32%	2,230,584
Apr 9, 2026	34.16	34.35	33.40	34.11	33.10	-0.64%	1,836,608
Apr 8, 2026	33.91	34.90	33.50	34.33	33.31	9.05%	6,116,648
Apr 7, 2026	31.53	32.07	31.11	31.48	30.55	-	2,446,992
Apr 2, 2026	31.35	31.81	30.74	31.48	30.55	-2.36%	2,647,019
Apr 1, 2026	32.01	32.53	31.97	32.24	31.29	4.71%	3,727,232
Mar 31, 2026	30.35	31.16	29.98	30.79	29.88	1.99%	2,851,861
Mar 30, 2026	30.21	30.41	29.84	30.19	29.30	-1.21%	2,333,391
Mar 27, 2026	31.65	31.74	30.50	30.56	29.66	-2.95%	2,644,616
Mar 26, 2026	32.27	32.27	31.40	31.49	30.56	-2.78%	2,069,401
Mar 25, 2026	32.06	32.70	32.05	32.39	31.43	3.02%	2,818,266