Commerce Bancshares, Inc. (FRA:CB5)
Germany · Delayed Price · Currency is EUR 50.00
+1.40 (2.88%)
At close: Oct 23, 2026
FRA:CB5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Oct 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Oct 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Oct 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Oct 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Oct 16, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Oct 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Oct 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Oct 12, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Oct 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.84% | - |
| Oct 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Oct 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Oct 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.41% | - |
| Oct 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Oct 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Oct 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Sep 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Sep 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Sep 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Sep 24, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Sep 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Sep 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 21, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Sep 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Sep 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Sep 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Sep 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.48% | - |
| Sep 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | 1.22% | - |
| Sep 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.77 | -0.41% | - |
| Sep 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | -0.81% | - |
| Aug 31, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | 0.81% | - |
| Aug 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | -0.81% | - |
| Aug 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | - | - |
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | -0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | 0.40% | - |
| Aug 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | - | - |
| Aug 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.36 | -0.80% | - |
| Aug 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | -1.96% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -0.97% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -0.96% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 0.97% | - |