Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 45.80
-0.20 (-0.43%)
At close: Oct 23, 2025
Commerce Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 4 |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 4 |
| Oct 20, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | 4 |
| Oct 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -8.30% | 4 |
| Oct 16, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -4.55% | 4 |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | 4 |
| Oct 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | 4 |
| Oct 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | 4 |
| Oct 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 4 |
| Oct 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 4 |
| Oct 8, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 4 |
| Oct 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Oct 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | 1 |
| Sep 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | 26 |
| Sep 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | 4 |
| Sep 23, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | 4 |
| Sep 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 4 |
| Sep 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | 4 |
| Sep 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 4 |
| Sep 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | 4 |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | 4 |
| Sep 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 4 |
| Sep 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4 |
| Sep 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4 |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 196 |
| Sep 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | -0.94% | - |
| Sep 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |
| Sep 2, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | - | - |
| Sep 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | -0.94% | - |
| Aug 29, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Aug 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | - | - |
| Aug 27, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.26 | 0.94% | - |
| Aug 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |
| Aug 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.27 | 0.96% | - |
| Aug 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.77 | -1.89% | - |
| Aug 15, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | - | - |
| Aug 14, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.76 | 0.95% | - |