Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 50.50
+1.10 (2.23%)
At close: Jun 26, 2026
FRA:CB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2.23% | - |
| Jun 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Jun 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Jun 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jun 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Jun 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Jun 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Jun 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Jun 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Jun 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Jun 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jun 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Jun 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jun 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | - |
| Jun 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.38% | - |
| Jun 4, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | -1.35% | - |
| Jun 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.16 | 1.37% | - |
| Jun 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | -1.35% | - |
| Jun 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.16 | 0.45% | - |
| May 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | -0.45% | - |
| May 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.16 | -0.45% | - |
| May 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | -0.45% | - |
| May 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | - | - |
| May 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.56 | 0.45% | - |
| May 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | - | - |
| May 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | 0.90% | - |
| May 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | - | - |
| May 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | 1.84% | - |
| May 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.17 | - | - |
| May 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.17 | 1.88% | - |
| May 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | -1.39% | - |
| May 13, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | 0.47% | - |
| May 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.77 | -1.83% | - |
| May 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | -0.90% | - |
| May 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | - | - |
| May 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.96 | 0.45% | - |
| May 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | 0.46% | - |
| May 5, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | -0.45% | - |
| May 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | 0.92% | - |
| Apr 30, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | -0.91% | - |
| Apr 29, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.76 | 1.85% | - |
| Apr 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | 0.93% | - |
| Apr 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | -2.28% | - |
| Apr 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | 2.34% | - |
| Apr 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | 0.47% | - |
| Apr 22, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | -1.39% | - |
| Apr 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - | - |
| Apr 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | 1.89% | - |
| Apr 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.17 | -0.47% | - |