Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.70	34.76	34.33	34.75	34.75	2.39%	1,907,674
Apr 24, 2026	34.00	34.34	33.64	33.94	33.94	-1.54%	1,811,231
Apr 23, 2026	34.60	34.67	34.09	34.47	34.47	-1.01%	1,800,437
Apr 22, 2026	35.98	35.98	34.58	34.82	34.82	-3.12%	2,809,197
Apr 21, 2026	36.90	36.90	35.94	35.94	35.94	-1.48%	3,204,174
Apr 20, 2026	36.28	36.94	36.00	36.48	36.48	1.16%	3,369,842
Apr 17, 2026	34.60	36.13	34.56	36.06	36.06	3.86%	3,552,342
Apr 16, 2026	35.50	35.62	34.56	34.72	34.72	-1.62%	2,712,451
Apr 15, 2026	35.44	35.44	34.92	35.29	35.29	0.14%	1,551,659
Apr 14, 2026	34.88	35.42	34.50	35.24	35.24	2.50%	2,761,598
Apr 13, 2026	33.51	34.38	33.51	34.38	34.38	-0.52%	2,130,775
Apr 10, 2026	34.15	34.74	33.69	34.56	34.56	1.32%	2,230,584
Apr 9, 2026	34.16	34.35	33.40	34.11	34.11	-0.64%	1,836,608
Apr 8, 2026	33.91	34.90	33.50	34.33	34.33	9.05%	6,116,648
Apr 7, 2026	31.53	32.07	31.11	31.48	31.48	-	2,446,992
Apr 2, 2026	31.35	31.81	30.74	31.48	31.48	-2.36%	2,647,019
Apr 1, 2026	32.01	32.53	31.97	32.24	32.24	4.71%	3,727,232
Mar 31, 2026	30.35	31.16	29.98	30.79	30.79	1.99%	2,851,861
Mar 30, 2026	30.21	30.41	29.84	30.19	30.19	-1.21%	2,333,391
Mar 27, 2026	31.65	31.74	30.50	30.56	30.56	-2.95%	2,644,616
Mar 26, 2026	32.27	32.27	31.40	31.49	31.49	-2.78%	2,069,401
Mar 25, 2026	32.06	32.70	32.05	32.39	32.39	3.02%	2,818,266
Mar 24, 2026	31.66	31.94	31.26	31.44	31.44	-0.44%	2,873,812
Mar 23, 2026	29.47	32.34	29.32	31.58	31.58	4.12%	6,455,257
Mar 20, 2026	31.88	32.57	30.33	30.33	30.33	-2.66%	8,554,753
Mar 19, 2026	32.30	32.32	30.77	31.16	31.16	-5.23%	4,609,325
Mar 18, 2026	32.75	34.58	32.68	32.88	32.88	1.48%	5,852,534
Mar 17, 2026	32.22	32.86	31.86	32.40	32.40	0.81%	4,338,817
Mar 16, 2026	30.55	32.41	30.50	32.14	32.14	8.62%	7,207,854
Mar 13, 2026	29.63	30.41	29.35	29.59	29.59	-2.12%	2,658,843
Mar 12, 2026	31.24	31.30	29.90	30.23	30.23	-4.09%	3,493,529
Mar 11, 2026	31.31	31.82	31.24	31.52	31.52	-0.63%	1,953,086
Mar 10, 2026	31.51	32.01	31.20	31.72	31.72	4.48%	4,495,827
Mar 9, 2026	29.75	30.42	29.37	30.36	30.36	-0.69%	4,126,414
Mar 6, 2026	31.31	31.46	30.07	30.57	30.57	-2.14%	4,118,197
Mar 5, 2026	31.93	32.45	31.24	31.24	31.24	-2.68%	3,535,028
Mar 4, 2026	31.77	32.46	31.28	32.10	32.10	1.39%	3,704,571
Mar 3, 2026	32.90	32.90	31.34	31.66	31.66	-4.90%	5,543,314
Mar 2, 2026	33.47	33.98	33.07	33.29	33.29	-3.92%	3,938,970
Feb 27, 2026	35.92	36.08	34.63	34.65	34.65	-3.70%	3,960,846
Feb 26, 2026	35.79	36.07	35.52	35.98	35.98	0.22%	3,138,356
Feb 25, 2026	34.90	35.90	34.75	35.90	35.90	4.82%	3,304,705
Feb 24, 2026	34.22	34.68	33.60	34.25	34.25	-0.46%	3,106,044
Feb 23, 2026	34.82	35.48	34.31	34.41	34.41	-0.23%	3,386,726
Feb 20, 2026	34.07	34.87	34.04	34.49	34.49	1.11%	3,024,170
Feb 19, 2026	34.10	34.52	33.79	34.11	34.11	-0.26%	2,578,956
Feb 18, 2026	33.35	34.47	33.35	34.20	34.20	2.64%	3,592,731
Feb 17, 2026	32.40	33.52	32.26	33.32	33.32	1.77%	3,026,569
Feb 16, 2026	32.30	33.00	32.23	32.74	32.74	1.80%	3,377,349
Feb 13, 2026	34.14	34.51	32.16	32.16	32.16	-5.66%	6,968,939