Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	36.30	38.27	36.30	38.18	38.18	5.18%	4,773,139
Jun 16, 2026	36.00	36.83	35.83	36.30	36.30	0.25%	3,511,708
Jun 15, 2026	37.30	37.55	35.90	36.21	36.21	-1.68%	4,072,197
Jun 12, 2026	36.50	37.50	36.37	36.83	36.83	2.93%	4,003,527
Jun 11, 2026	36.35	36.61	35.58	35.78	35.78	-1.21%	2,688,153
Jun 10, 2026	36.85	37.45	35.99	36.22	36.22	-2.03%	3,373,018
Jun 9, 2026	36.36	37.46	36.36	36.97	36.97	1.57%	3,077,168
Jun 8, 2026	36.42	37.00	36.19	36.40	36.40	-1.89%	2,805,922
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