Commerzbank AG (FRA:CBK0)
Germany · Delayed Price · Currency is EUR 40.00
+0.80 (2.04%)
Last updated: Aug 26, 2026, 10:17 AM CET
FRA:CBK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.02% | - |
| 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 |
| Aug 14, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -1.98% | 130 |
| Aug 13, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 2.02% | 135 |
| Aug 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Aug 11, 2026 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | -1.01% | 40 |
| Aug 10, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | -1.00% | 104 |
| Aug 7, 2026 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 1.01% | 1,500 |
| Aug 6, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 50 |
| Aug 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 55 |
| Aug 4, 2026 | 39.20 | 39.80 | 39.00 | 39.80 | 39.80 | 5.85% | 1,265 |
| Aug 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 14 |
| Jul 31, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | 60 |
| Jul 30, 2026 | 37.20 | 37.20 | 37.00 | 37.20 | 37.20 | -1.59% | 8 |
| Jul 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 28, 2026 | 37.60 | 38.40 | 37.60 | 37.80 | 37.80 | 0.53% | 38 |
| Jul 27, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 4,049 |
| Jul 24, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | -0.53% | 200 |
| Jul 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jul 22, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | 4.84% | 360 |
| Jul 21, 2026 | 37.80 | 38.80 | 37.20 | 37.20 | 37.20 | -0.53% | 919 |
| Jul 20, 2026 | 37.00 | 37.40 | 36.40 | 37.40 | 37.40 | -1.06% | 207 |
| Jul 17, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -2.58% | 23 |
| Jul 16, 2026 | 37.40 | 38.80 | 37.40 | 38.80 | 38.80 | 4.30% | 130 |
| Jul 15, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Jul 14, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | -1.04% | 1,120 |
| Jul 13, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | -0.52% | 569 |
| Jul 10, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2.65% | 112 |
| Jul 9, 2026 | 35.00 | 37.80 | 35.00 | 37.80 | 37.80 | 3.28% | 104 |
| Jul 8, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -2.14% | 142 |
| Jul 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jul 6, 2026 | 40.00 | 40.00 | 38.20 | 38.20 | 38.20 | -0.52% | 146 |
| Jul 3, 2026 | 37.80 | 39.40 | 37.80 | 38.40 | 38.40 | 2.13% | 311 |
| Jul 2, 2026 | 35.00 | 37.60 | 35.00 | 37.60 | 37.60 | 4.44% | 27 |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 33 |
| Jun 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Jun 29, 2026 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | -1.11% | 30 |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 8 |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jun 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Jun 23, 2026 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 3.30% | 743 |
| Jun 22, 2026 | 37.60 | 37.60 | 36.40 | 36.40 | 36.40 | -1.62% | 527 |
| Jun 19, 2026 | 36.00 | 37.60 | 36.00 | 37.00 | 37.00 | 0.54% | 325 |
| Jun 18, 2026 | 35.40 | 36.80 | 35.40 | 36.80 | 36.80 | 2.79% | 73 |