Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.65	35.65	34.68	34.87	34.87	-1.97%	15,943
Jan 8, 2026	34.99	35.57	34.72	35.57	35.57	1.37%	7,171
Jan 7, 2026	35.95	35.95	34.90	35.09	35.09	-2.53%	6,385
Jan 6, 2026	36.50	37.10	35.59	36.00	36.00	-1.15%	4,160
Jan 5, 2026	36.48	36.59	35.73	36.42	36.42	0.39%	7,415
Jan 2, 2026	36.08	36.54	35.83	36.28	36.28	0.55%	13,263
Dec 30, 2025	35.62	36.26	35.62	36.08	36.08	1.49%	4,998
Dec 29, 2025	35.60	35.88	35.51	35.55	35.55	-0.34%	14,853
Dec 23, 2025	35.50	35.70	35.35	35.67	35.67	0.73%	4,570
Dec 22, 2025	35.80	35.93	35.25	35.41	35.41	-1.20%	13,343
Dec 19, 2025	35.20	36.45	35.20	35.84	35.84	2.11%	10,674
Dec 18, 2025	34.89	35.28	34.73	35.10	35.10	0.52%	6,223
Dec 17, 2025	34.51	35.03	34.46	34.92	34.92	0.95%	3,354
Dec 16, 2025	34.92	35.02	34.57	34.59	34.59	-1.42%	9,600
Dec 15, 2025	34.73	35.20	34.53	35.09	35.09	1.62%	14,988
Dec 12, 2025	35.29	35.67	34.32	34.53	34.53	-2.51%	4,583
Dec 11, 2025	34.61	35.72	34.61	35.42	35.42	2.10%	10,321
Dec 10, 2025	34.68	34.74	34.58	34.69	34.69	0.12%	2,789
Dec 9, 2025	34.61	34.95	34.45	34.65	34.65	0.79%	10,712
Dec 8, 2025	34.02	34.51	34.02	34.38	34.38	0.82%	9,006
Dec 5, 2025	34.05	34.79	34.05	34.10	34.10	0.18%	8,094
Dec 4, 2025	34.22	34.22	33.84	34.04	34.04	1.04%	5,742
Dec 3, 2025	34.55	34.64	33.55	33.69	33.69	-2.57%	5,530
Dec 2, 2025	34.20	34.71	34.20	34.58	34.58	1.26%	8,211
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