Commerzbank AG (FRA:CBK)
Germany flag Germany · Delayed Price · Currency is EUR
29.81
+0.30 (1.02%)
Last updated: Oct 23, 2025, 7:27 PM CET

Commerzbank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202529.6829.8629.5529.8129.811.02%3,626
Oct 22, 202529.6629.9229.5129.5129.51-0.27%3,515
Oct 21, 202530.3230.6529.5929.5929.59-2.02%3,788
Oct 20, 202529.7830.5529.7830.2030.201.72%18,201
Oct 17, 202529.9030.1129.1929.6929.69-2.97%17,521
Oct 16, 202530.8230.9230.5730.6030.60-1.03%5,420
Oct 15, 202531.2031.8330.7830.9230.92-0.67%9,939
Oct 14, 202530.8431.2030.5731.1331.130.29%1,729
Oct 13, 202531.3831.5331.0131.0431.04-1.40%6,585
Oct 10, 202532.0332.0631.2531.4831.48-0.19%3,034
Oct 9, 202531.6531.6531.4131.5431.54-0.19%9,624
Oct 8, 202531.4331.7631.4331.6031.601.12%5,039
Oct 7, 202531.6931.6931.2531.2531.25-1.11%700
Oct 6, 202532.0732.2231.6031.6031.60-1.31%49,114
Oct 3, 202532.1533.1032.0232.0232.02-0.50%2,622
Oct 2, 202532.5432.8332.1332.1832.18-1.50%4,675
Oct 1, 202532.0332.6731.8032.6732.672.06%149,195
Sep 30, 202531.8632.3931.8632.0132.010.76%5,700
Sep 29, 202532.8532.8531.7731.7731.77-3.02%8,328
Sep 26, 202533.1233.1232.7632.7632.760.43%2,806
Sep 25, 202532.4133.1732.4132.6232.621.21%7,594
Sep 24, 202530.9532.4230.9532.2332.234.10%6,431
Sep 23, 202531.4731.4730.7630.9630.96-2.55%8,943
Sep 22, 202532.1432.2431.3231.7731.77-1.88%43,485
Sep 19, 202532.0032.7432.0032.3832.380.37%5,895
Sep 18, 202531.0332.2631.0332.2632.264.40%4,164
Sep 17, 202531.9431.9930.8130.9030.90-3.13%7,055
Sep 16, 202533.1533.1531.7031.9031.90-3.27%17,400
Sep 15, 202532.4733.1632.4732.9832.981.82%4,908
Sep 12, 202532.9432.9432.1932.3932.39-1.46%8,089
Sep 11, 202532.4632.8732.2632.8732.871.29%3,720
Sep 10, 202532.7832.8432.4232.4532.45-1.01%3,227
Sep 9, 202533.3633.3632.1632.7832.78-2.38%8,329
Sep 8, 202532.5033.8432.5033.5833.583.35%16,988
Sep 5, 202532.8633.2532.4932.4932.49-0.82%5,273
Sep 4, 202531.8032.8231.8032.7632.762.95%19,378
Sep 3, 202532.4432.5931.8231.8231.82-1.88%5,938
Sep 2, 202532.9933.0332.2832.4332.43-3.19%16,680
Sep 1, 202532.6033.7132.5233.5033.503.01%30,769
Aug 29, 202532.2432.5831.9732.5232.520.74%19,325
Aug 28, 202532.1333.0332.1332.2832.280.53%42,240
Aug 27, 202533.6234.1931.7632.1132.11-6.25%116,772
Aug 26, 202534.8335.1033.4834.2534.25-5.18%98,433
Aug 25, 202536.2337.2936.0036.1236.12-1.34%23,156
Aug 22, 202537.7338.0836.2636.6136.61-2.89%20,079
Aug 21, 202536.8737.8736.4237.7037.702.53%30,347
Aug 20, 202536.8937.1036.5736.7736.770.35%5,749
Aug 19, 202535.8937.0835.8936.6436.641.72%10,914
Aug 18, 202537.0437.0435.7836.0236.02-2.88%55,744
Aug 15, 202537.7537.8036.9037.0937.09-1.04%18,947