Commerzbank AG (FRA:CBK0)
Germany · Delayed Price · Currency is EUR 33.80
+0.40 (1.20%)
At close: Oct 23, 2026
FRA:CBK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Oct 22, 2026 | 35.00 | 35.00 | 33.40 | 33.40 | 33.40 | -4.02% | 923 |
| Oct 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 207 |
| Oct 20, 2026 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | 0.58% | 105 |
| Oct 19, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -2.81% | 400 |
| Oct 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1 |
| Oct 15, 2026 | 35.20 | 35.60 | 35.00 | 35.60 | 35.60 | -1.66% | 43 |
| Oct 14, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Oct 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | 6 |
| Oct 9, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 2.82% | 12 |
| Oct 8, 2026 | 35.80 | 36.00 | 35.40 | 35.40 | 35.40 | -4.84% | 235 |
| Oct 7, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.59% | 111 |
| Oct 6, 2026 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 5.00% | 63 |
| Oct 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | 291 |
| Oct 2, 2026 | 36.80 | 37.20 | 36.20 | 37.20 | 37.20 | -1.06% | 62 |
| Oct 1, 2026 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | -6.00% | 81 |
| Sep 30, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.01% | 150 |
| Sep 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Sep 28, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 0.51% | 252 |
| Sep 25, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Sep 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | 55 |
| Sep 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Sep 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | 20 |
| Sep 21, 2026 | 37.40 | 39.60 | 37.40 | 39.60 | 39.60 | 3.66% | 971 |
| Sep 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Sep 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | 102 |
| Sep 16, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 0.51% | 102 |
| Sep 15, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - | 1,050 |
| Sep 14, 2026 | 40.00 | 40.20 | 39.40 | 39.40 | 39.40 | -1.01% | 75 |
| Sep 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | 200 |
| Sep 10, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 2.55% | 134 |
| Sep 9, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -1.01% | 920 |
| Sep 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 50 |
| Sep 4, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | - | 20 |
| Sep 3, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 2.56% | 175 |
| Sep 2, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | -1.52% | 70 |
| Sep 1, 2026 | 39.20 | 40.00 | 39.20 | 39.60 | 39.60 | -0.50% | 130 |
| Aug 31, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 1.02% | 11 |
| Aug 28, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | -2.48% | 1 |
| Aug 27, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 1.00% | 150 |
| Aug 26, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 2.04% | 142 |
| Aug 25, 2026 | 39.00 | 40.00 | 39.00 | 39.20 | 39.20 | 0.51% | 255 |
| Aug 24, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 0.52% | 522 |
| Aug 21, 2026 | 38.00 | 39.00 | 38.00 | 38.80 | 38.80 | 1.04% | 51 |
| Aug 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 19, 2026 | 38.20 | 38.80 | 38.20 | 38.20 | 38.20 | -2.55% | 9,959 |
| Aug 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | 1,100 |
| Aug 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 2 |