Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	28.58	28.83	28.40	28.79	28.79	0.81%	24,592
Jul 21, 2025	27.98	28.58	27.98	28.56	28.56	1.60%	22,477
Jul 18, 2025	28.46	28.55	27.97	28.11	28.11	-1.20%	18,992
Jul 17, 2025	28.53	28.53	28.14	28.45	28.45	0.35%	3,113
Jul 16, 2025	28.05	28.50	28.01	28.35	28.35	1.07%	2,809
Jul 15, 2025	28.96	28.96	28.04	28.05	28.05	-2.64%	22,032
Jul 14, 2025	28.02	28.99	27.76	28.81	28.81	1.02%	19,985
Jul 11, 2025	28.88	28.88	28.23	28.52	28.52	-1.59%	11,765
Jul 10, 2025	29.53	29.69	28.74	28.98	28.98	-3.98%	24,756
Jul 9, 2025	29.99	30.72	29.45	30.18	30.18	0.70%	45,728
Jul 8, 2025	28.55	30.01	28.50	29.97	29.97	4.94%	73,084
Jul 7, 2025	28.15	28.80	28.02	28.56	28.56	2.22%	34,865
Jul 4, 2025	28.12	28.38	27.66	27.94	27.94	-0.46%	9,407
Jul 3, 2025	27.53	28.18	27.53	28.07	28.07	1.96%	4,209
Jul 2, 2025	26.79	27.53	26.67	27.53	27.53	3.30%	6,557
Jul 1, 2025	26.80	27.22	26.65	26.65	26.65	-0.15%	4,241
Jun 30, 2025	27.14	27.14	26.47	26.69	26.69	-1.87%	10,112