Commerzbank AG (FRA:CBK)
Germany · Delayed Price · Currency is EUR 32.01
+0.24 (0.76%)
At close: Sep 30, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.86 | 32.39 | 31.86 | 32.01 | 32.01 | 0.76% | 5,700 |
| Sep 29, 2025 | 32.85 | 32.85 | 31.77 | 31.77 | 31.77 | -3.02% | 8,328 |
| Sep 26, 2025 | 33.12 | 33.12 | 32.76 | 32.76 | 32.76 | 0.43% | 2,806 |
| Sep 25, 2025 | 32.41 | 33.17 | 32.41 | 32.62 | 32.62 | 1.21% | 7,594 |
| Sep 24, 2025 | 30.95 | 32.42 | 30.95 | 32.23 | 32.23 | 4.10% | 6,431 |
| Sep 23, 2025 | 31.47 | 31.47 | 30.76 | 30.96 | 30.96 | -2.55% | 8,943 |
| Sep 22, 2025 | 32.14 | 32.24 | 31.32 | 31.77 | 31.77 | -1.88% | 43,485 |
| Sep 19, 2025 | 32.00 | 32.74 | 32.00 | 32.38 | 32.38 | 0.37% | 5,895 |
| Sep 18, 2025 | 31.03 | 32.26 | 31.03 | 32.26 | 32.26 | 4.40% | 4,164 |
| Sep 17, 2025 | 31.94 | 31.99 | 30.81 | 30.90 | 30.90 | -3.13% | 7,055 |
| Sep 16, 2025 | 33.15 | 33.15 | 31.70 | 31.90 | 31.90 | -3.27% | 17,400 |
| Sep 15, 2025 | 32.47 | 33.16 | 32.47 | 32.98 | 32.98 | 1.82% | 4,908 |
| Sep 12, 2025 | 32.94 | 32.94 | 32.19 | 32.39 | 32.39 | -1.46% | 8,089 |
| Sep 11, 2025 | 32.46 | 32.87 | 32.26 | 32.87 | 32.87 | 1.29% | 3,720 |
| Sep 10, 2025 | 32.78 | 32.84 | 32.42 | 32.45 | 32.45 | -1.01% | 3,227 |
| Sep 9, 2025 | 33.36 | 33.36 | 32.16 | 32.78 | 32.78 | -2.38% | 8,329 |
| Sep 8, 2025 | 32.50 | 33.84 | 32.50 | 33.58 | 33.58 | 3.35% | 16,988 |
| Sep 5, 2025 | 32.86 | 33.25 | 32.49 | 32.49 | 32.49 | -0.82% | 5,273 |
| Sep 4, 2025 | 31.80 | 32.82 | 31.80 | 32.76 | 32.76 | 2.95% | 19,378 |
| Sep 3, 2025 | 32.44 | 32.59 | 31.82 | 31.82 | 31.82 | -1.88% | 5,938 |
| Sep 2, 2025 | 32.99 | 33.03 | 32.28 | 32.43 | 32.43 | -3.19% | 16,680 |
| Sep 1, 2025 | 32.60 | 33.71 | 32.52 | 33.50 | 33.50 | 3.01% | 30,769 |
| Aug 29, 2025 | 32.24 | 32.58 | 31.97 | 32.52 | 32.52 | 0.74% | 19,325 |
| Aug 28, 2025 | 32.13 | 33.03 | 32.13 | 32.28 | 32.28 | 0.53% | 42,240 |
| Aug 27, 2025 | 33.62 | 34.19 | 31.76 | 32.11 | 32.11 | -6.25% | 116,772 |
| Aug 26, 2025 | 34.83 | 35.10 | 33.48 | 34.25 | 34.25 | -5.18% | 98,433 |
| Aug 25, 2025 | 36.23 | 37.29 | 36.00 | 36.12 | 36.12 | -1.34% | 23,156 |
| Aug 22, 2025 | 37.73 | 38.08 | 36.26 | 36.61 | 36.61 | -2.89% | 20,079 |
| Aug 21, 2025 | 36.87 | 37.87 | 36.42 | 37.70 | 37.70 | 2.53% | 30,347 |
| Aug 20, 2025 | 36.89 | 37.10 | 36.57 | 36.77 | 36.77 | 0.35% | 5,749 |
| Aug 19, 2025 | 35.89 | 37.08 | 35.89 | 36.64 | 36.64 | 1.72% | 10,914 |
| Aug 18, 2025 | 37.04 | 37.04 | 35.78 | 36.02 | 36.02 | -2.88% | 55,744 |
| Aug 15, 2025 | 37.75 | 37.80 | 36.90 | 37.09 | 37.09 | -1.04% | 18,947 |
| Aug 14, 2025 | 36.66 | 37.70 | 36.66 | 37.48 | 37.48 | 1.96% | 29,064 |
| Aug 13, 2025 | 36.50 | 36.90 | 36.00 | 36.76 | 36.76 | 0.74% | 18,466 |
| Aug 12, 2025 | 35.88 | 36.60 | 35.58 | 36.49 | 36.49 | 1.70% | 50,176 |
| Aug 11, 2025 | 34.35 | 36.00 | 33.98 | 35.88 | 35.88 | 3.97% | 73,544 |
| Aug 8, 2025 | 33.22 | 34.89 | 33.22 | 34.51 | 34.51 | 4.04% | 46,710 |
| Aug 7, 2025 | 32.04 | 33.42 | 31.74 | 33.17 | 33.17 | 4.47% | 21,352 |
| Aug 6, 2025 | 32.22 | 32.30 | 31.01 | 31.75 | 31.75 | -0.53% | 11,189 |
| Aug 5, 2025 | 33.40 | 33.50 | 31.28 | 31.92 | 31.92 | -3.88% | 24,572 |
| Aug 4, 2025 | 31.86 | 33.48 | 31.86 | 33.21 | 33.21 | 4.27% | 70,890 |
| Aug 1, 2025 | 31.92 | 32.50 | 31.28 | 31.85 | 31.85 | -0.16% | 25,079 |
| Jul 31, 2025 | 31.77 | 32.21 | 31.71 | 31.90 | 31.90 | 1.01% | 24,659 |
| Jul 30, 2025 | 30.23 | 31.77 | 30.23 | 31.58 | 31.58 | 4.92% | 58,249 |
| Jul 29, 2025 | 29.90 | 30.27 | 29.90 | 30.10 | 30.10 | 1.04% | 8,969 |
| Jul 28, 2025 | 30.34 | 30.50 | 29.76 | 29.79 | 29.79 | -0.96% | 10,057 |
| Jul 25, 2025 | 29.95 | 30.17 | 29.95 | 30.08 | 30.08 | 0.40% | 12,479 |
| Jul 24, 2025 | 29.81 | 30.12 | 29.62 | 29.96 | 29.96 | 0.57% | 31,057 |
| Jul 23, 2025 | 29.17 | 29.79 | 29.05 | 29.79 | 29.79 | 3.47% | 20,715 |