Commerzbank AG (FRA:CBK0)
Germany · Delayed Price · Currency is EUR 39.40
-0.40 (-1.01%)
Last updated: Sep 14, 2026, 6:24 PM CET
FRA:CBK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |