Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	42.83	43.37	41.41	41.35	41.35	-2.64%	2,839,802
Sep 15, 2026	42.52	42.96	42.04	42.47	42.47	-0.47%	2,638,189
Sep 14, 2026	42.75	42.87	41.99	42.67	42.67	-0.14%	2,311,596
Sep 11, 2026	42.30	43.03	42.29	42.73	42.73	1.45%	1,531,956
Sep 10, 2026	42.13	42.65	41.80	42.12	42.12	0.05%	1,805,676
Sep 9, 2026	42.28	42.68	41.88	42.10	42.10	-1.29%	3,380,972
Sep 8, 2026	42.72	43.20	42.52	42.65	42.65	-0.23%	2,555,026
Sep 7, 2026	42.04	43.05	42.04	42.75	42.75	1.64%	2,001,705
Sep 4, 2026	41.43	42.10	41.08	42.06	42.06	1.11%	2,335,372
Sep 3, 2026	40.64	41.84	40.44	41.60	41.60	2.26%	2,490,987
Sep 2, 2026	40.00	40.71	39.87	40.68	40.68	1.70%	1,633,784
Sep 1, 2026	40.23	40.31	39.29	40.00	40.00	-0.47%	1,663,795
Aug 31, 2026	40.25	40.52	40.19	40.19	40.19	-0.72%	6,342,637
Aug 28, 2026	40.15	40.48	39.88	40.48	40.48	1.66%	1,418,220
Aug 27, 2026	40.86	40.98	39.76	39.82	39.82	-2.71%	1,446,268
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