Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.00	36.64	35.94	36.48	36.48	-0.41%	2,830,229
May 14, 2026	36.42	36.85	36.36	36.63	36.63	1.30%	2,261,572
May 13, 2026	36.03	36.34	35.49	36.16	36.16	1.09%	2,274,860
May 12, 2026	35.60	35.98	35.10	35.77	35.77	-0.56%	2,065,623
May 11, 2026	35.60	36.25	35.51	35.97	35.97	1.41%	2,118,259
May 8, 2026	36.55	37.02	35.35	35.47	35.47	-3.93%	4,811,183
May 7, 2026	36.89	37.54	36.75	36.92	36.92	-0.05%	2,704,266
May 6, 2026	36.00	37.42	35.79	36.94	36.94	3.91%	3,882,770
May 5, 2026	34.17	35.64	34.10	35.55	35.55	4.50%	3,317,046
May 4, 2026	35.38	35.50	34.01	34.02	34.02	-3.38%	2,688,893
Apr 30, 2026	34.90	35.54	34.09	35.21	35.21	-0.68%	5,894,922
Apr 29, 2026	35.39	35.57	34.70	35.45	35.45	-0.08%	2,726,697
Apr 28, 2026	34.72	35.69	34.72	35.48	35.48	2.10%	2,821,933
Apr 27, 2026	34.70	34.76	34.33	34.75	34.75	2.39%	1,911,923
Apr 24, 2026	34.00	34.34	33.64	33.94	33.94	-1.54%	1,811,444
Apr 23, 2026	34.60	34.67	34.09	34.47	34.47	-1.01%	1,806,055
Apr 22, 2026	35.98	35.98	34.58	34.82	34.82	-3.12%	2,812,800
Apr 21, 2026	36.90	36.90	35.94	35.94	35.94	-1.48%	3,204,781
Apr 20, 2026	36.28	36.94	36.00	36.48	36.48	1.16%	3,378,637
Apr 17, 2026	34.60	36.13	34.56	36.06	36.06	3.86%	3,557,660
Apr 16, 2026	35.50	35.62	34.56	34.72	34.72	-1.62%	2,712,611
Apr 15, 2026	35.44	35.44	34.92	35.29	35.29	0.14%	1,552,929
Apr 14, 2026	34.88	35.42	34.50	35.24	35.24	2.50%	2,767,249
Apr 13, 2026	33.51	34.38	33.51	34.38	34.38	-0.52%	2,131,851
Apr 10, 2026	34.15	34.74	33.69	34.56	34.56	1.32%	2,233,338
Apr 9, 2026	34.16	34.35	33.40	34.11	34.11	-0.64%	1,836,788
Apr 8, 2026	33.91	34.90	33.50	34.33	34.33	9.05%	6,118,418
Apr 7, 2026	31.53	32.07	31.11	31.48	31.48	-	2,448,008
Apr 2, 2026	31.35	31.81	30.74	31.48	31.48	-2.36%	2,650,623
Apr 1, 2026	32.01	32.53	31.97	32.24	32.24	4.71%	3,728,162
Mar 31, 2026	30.35	31.16	29.98	30.79	30.79	1.99%	2,858,896
Mar 30, 2026	30.21	30.41	29.84	30.19	30.19	-1.21%	2,335,571
Mar 27, 2026	31.65	31.74	30.50	30.56	30.56	-2.95%	2,645,076
Mar 26, 2026	32.27	32.27	31.40	31.49	31.49	-2.78%	2,069,837
Mar 25, 2026	32.06	32.70	32.05	32.39	32.39	3.02%	2,819,870
Mar 24, 2026	31.66	31.94	31.26	31.44	31.44	-0.44%	2,873,972
Mar 23, 2026	29.47	32.34	29.32	31.58	31.58	4.12%	6,455,537
Mar 20, 2026	31.88	32.57	30.33	30.33	30.33	-2.66%	8,558,167
Mar 19, 2026	32.30	32.32	30.77	31.16	31.16	-5.23%	4,611,120
Mar 18, 2026	32.75	34.58	32.68	32.88	32.88	1.48%	5,853,443
Mar 17, 2026	32.22	32.86	31.86	32.40	32.40	0.81%	4,339,272
Mar 16, 2026	30.55	32.41	30.50	32.14	32.14	8.62%	7,214,841
Mar 13, 2026	29.63	30.41	29.35	29.59	29.59	-2.12%	2,661,002
Mar 12, 2026	31.24	31.30	29.90	30.23	30.23	-4.09%	3,494,079
Mar 11, 2026	31.31	31.82	31.24	31.52	31.52	-0.63%	1,953,206
Mar 10, 2026	31.51	32.01	31.20	31.72	31.72	4.48%	4,497,022
Mar 9, 2026	29.75	30.42	29.37	30.36	30.36	-0.69%	4,127,280
Mar 6, 2026	31.31	31.46	30.07	30.57	30.57	-2.14%	4,118,452
Mar 5, 2026	31.93	32.45	31.24	31.24	31.24	-2.68%	3,537,249
Mar 4, 2026	31.77	32.46	31.28	32.10	32.10	1.39%	3,705,353