Commerzbank AG (FRA:CBK0)
Germany · Delayed Price · Currency is EUR 37.80
-1.00 (-2.58%)
At close: Jul 17, 2026
FRA:CBK0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 37.00 | 37.40 | 35.80 | 35.80 | 35.80 | 5.29% | 410 |
| Jun 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | - |
| Jun 15, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 100 |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jun 10, 2026 | 35.00 | 35.50 | 33.80 | 35.40 | 35.40 | -0.28% | 199 |
| Jun 9, 2026 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 4.41% | 50 |
| Jun 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -5.56% | - |
| Jun 4, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.26% | 3 |
| Jun 3, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.29% | - |
| Jun 2, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.29% | - |
| Jun 1, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -5.00% | 9 |
| May 29, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 0.84% | 200 |
| May 28, 2026 | 34.00 | 35.70 | 34.00 | 35.70 | 35.70 | 3.48% | 210 |
| May 27, 2026 | 33.80 | 34.50 | 33.80 | 34.50 | 34.50 | 0.58% | 250 |
| May 26, 2026 | 34.00 | 34.30 | 34.00 | 34.30 | 34.30 | -2.00% | 15 |
| May 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 20 |
| May 22, 2026 | 37.50 | 37.70 | 36.00 | 36.00 | 36.00 | -4.00% | 17 |
| May 21, 2026 | 35.00 | 37.50 | 35.00 | 37.50 | 37.50 | 4.17% | 200 |
| May 20, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 1.41% | 504 |
| May 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 18.33% | 121 |
| May 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -16.67% | 53 |
| May 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 18.03% | - |