Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	33.70	34.16	33.43	34.15	34.15	0.29%	12,626
Nov 28, 2025	33.94	34.20	33.82	34.05	34.05	0.50%	1,100
Nov 27, 2025	34.40	34.44	33.69	33.88	33.88	-1.54%	8,663
Nov 26, 2025	32.79	34.45	32.79	34.41	34.41	5.42%	8,630
Nov 25, 2025	31.86	33.10	31.86	32.64	32.64	2.19%	17,488
Nov 24, 2025	32.04	32.34	31.70	31.94	31.94	-0.19%	1,706
Nov 21, 2025	31.37	32.00	31.37	32.00	32.00	1.33%	2,661
Nov 20, 2025	32.18	32.47	31.58	31.58	31.58	-0.75%	3,730
Nov 19, 2025	31.30	31.87	31.28	31.82	31.82	1.11%	3,762
Nov 18, 2025	32.02	32.29	30.95	31.47	31.47	-2.69%	11,698
Nov 17, 2025	33.65	33.65	32.34	32.34	32.34	-3.81%	4,233
Nov 14, 2025	34.69	34.69	33.30	33.62	33.62	-2.52%	3,992
Nov 13, 2025	34.92	35.00	34.48	34.49	34.49	-1.23%	6,680
Nov 12, 2025	33.68	34.92	33.68	34.92	34.92	3.84%	27,727
Nov 11, 2025	33.84	34.07	33.54	33.63	33.63	-0.50%	13,640
Nov 10, 2025	32.64	33.99	32.59	33.80	33.80	6.46%	15,007
Nov 7, 2025	31.85	32.38	31.75	31.75	31.75	0.06%	2,156
Nov 6, 2025	32.47	32.47	31.46	31.73	31.73	-2.46%	2,099
Nov 5, 2025	32.48	32.56	32.19	32.53	32.53	0.28%	2,351
Nov 4, 2025	31.79	32.46	31.63	32.44	32.44	1.12%	3,958
Nov 3, 2025	31.48	32.12	31.48	32.08	32.08	1.81%	6,952
Oct 31, 2025	31.16	31.51	31.16	31.51	31.51	1.29%	1,688
Oct 30, 2025	31.12	31.37	31.00	31.11	31.11	-0.26%	3,786
Oct 29, 2025	30.80	31.32	30.71	31.19	31.19	2.60%	3,481
Oct 28, 2025	30.44	30.44	30.18	30.40	30.40	-0.07%	3,815
Oct 27, 2025	30.42	30.73	30.42	30.42	30.42	0.43%	4,084
Oct 24, 2025	29.97	30.29	29.96	30.29	30.29	1.61%	3,664
Oct 23, 2025	29.68	29.86	29.55	29.81	29.81	1.02%	3,626
Oct 22, 2025	29.66	29.92	29.51	29.51	29.51	-0.27%	3,515
Oct 21, 2025	30.32	30.65	29.59	29.59	29.59	-2.02%	3,788
Oct 20, 2025	29.78	30.55	29.78	30.20	30.20	1.72%	18,201
Oct 17, 2025	29.90	30.11	29.19	29.69	29.69	-2.97%	17,521
Oct 16, 2025	30.82	30.92	30.57	30.60	30.60	-1.03%	5,420
Oct 15, 2025	31.20	31.83	30.78	30.92	30.92	-0.67%	9,939
Oct 14, 2025	30.84	31.20	30.57	31.13	31.13	0.29%	1,729
Oct 13, 2025	31.38	31.53	31.01	31.04	31.04	-1.40%	6,585
Oct 10, 2025	32.03	32.06	31.25	31.48	31.48	-0.19%	3,034
Oct 9, 2025	31.65	31.65	31.41	31.54	31.54	-0.19%	9,624
Oct 8, 2025	31.43	31.76	31.43	31.60	31.60	1.12%	5,039
Oct 7, 2025	31.69	31.69	31.25	31.25	31.25	-1.11%	700
Oct 6, 2025	32.07	32.22	31.60	31.60	31.60	-1.31%	49,114
Oct 3, 2025	32.15	33.10	32.02	32.02	32.02	-0.50%	2,622
Oct 2, 2025	32.54	32.83	32.13	32.18	32.18	-1.50%	4,675
Oct 1, 2025	32.03	32.67	31.80	32.67	32.67	2.06%	1,512
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