Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	39.73	40.20	39.56	40.04	40.04	1.62%	1,715,229
Oct 5, 2026	39.22	39.60	38.87	39.40	39.40	0.64%	1,394,370
Oct 2, 2026	38.64	39.36	38.10	39.15	39.15	-0.63%	4,386,234
Oct 1, 2026	39.65	40.38	39.24	39.40	39.40	-2.26%	4,281,476
Sep 30, 2026	41.73	41.97	40.22	40.31	40.31	-4.00%	4,261,475
Sep 29, 2026	42.50	42.92	41.99	41.99	41.99	-0.92%	1,120,756
Sep 28, 2026	42.30	42.90	42.13	42.38	42.38	0.45%	1,530,532
Sep 25, 2026	41.68	42.44	41.63	42.19	42.19	2.73%	1,411,941
Sep 24, 2026	41.13	41.42	41.01	41.07	41.07	-0.77%	1,731,490
Sep 23, 2026	41.83	42.04	41.39	41.39	41.39	-0.31%	1,923,832
Sep 22, 2026	41.99	42.34	41.50	41.52	41.52	-0.79%	1,179,130
Sep 21, 2026	41.00	42.01	40.86	41.85	41.85	2.98%	1,878,678
Sep 18, 2026	41.70	41.79	40.51	40.64	40.64	-2.59%	7,673,406
Sep 17, 2026	41.61	41.81	41.26	41.72	41.72	0.65%	2,015,843
Sep 16, 2026	42.83	43.37	41.41	41.45	41.45	-2.40%	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