Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	31.93	32.80	31.82	32.13	32.13	0.56%	1,489,891
Sep 3, 2025	32.42	32.52	31.71	31.95	31.95	-1.90%	2,826,322
Sep 2, 2025	33.35	33.50	32.23	32.57	32.57	-1.54%	3,417,482
Sep 1, 2025	32.85	33.42	32.52	33.08	33.08	3.04%	2,279,759
Aug 29, 2025	32.07	32.78	31.92	32.10	32.10	-1.04%	8,266,574
Aug 28, 2025	32.74	33.07	32.20	32.44	32.44	-2.38%	1,798,431
Aug 27, 2025	33.87	34.37	32.61	33.23	33.23	-2.75%	1,220,173
Aug 26, 2025	34.54	34.83	33.42	34.17	34.17	-6.30%	1,304,094
Aug 25, 2025	36.43	36.87	35.86	36.47	36.47	-0.86%	690,272
Aug 22, 2025	37.45	38.32	36.27	36.79	36.79	-2.71%	34,332,390
Aug 21, 2025	36.77	37.95	36.32	37.81	37.81	2.92%	7,347,270
Aug 20, 2025	36.86	37.18	36.55	36.74	36.74	-0.54%	24,770,170
Aug 19, 2025	36.35	37.18	36.24	36.94	36.94	1.95%	14,736,180
Aug 18, 2025	36.44	36.48	35.61	36.23	36.23	-2.48%	11,357,370
Aug 15, 2025	37.59	37.64	36.88	37.15	37.15	-0.46%	9,044,566
Aug 14, 2025	36.83	37.84	36.69	37.32	37.32	1.93%	11,013,450
Aug 13, 2025	36.39	36.84	35.96	36.62	36.62	1.09%	11,132,070
Aug 12, 2025	36.16	36.67	35.59	36.22	36.22	4.24%	6,997,482
Aug 11, 2025	34.67	36.00	33.96	34.75	34.75	2.86%	8,120,156
Aug 8, 2025	33.28	34.90	33.16	33.79	33.79	2.83%	6,846,088
Aug 7, 2025	31.89	33.34	31.85	32.86	32.86	4.30%	2,742,137
Aug 6, 2025	31.73	31.91	30.94	31.50	31.50	-0.72%	1,507,559
Aug 5, 2025	33.33	33.49	31.21	31.73	31.73	-2.74%	3,492,374
Aug 4, 2025	32.08	33.41	32.03	32.62	32.62	2.07%	1,991,946
Aug 1, 2025	31.82	32.52	31.12	31.96	31.96	-0.36%	3,151,096
Jul 31, 2025	31.79	32.40	31.70	32.07	32.07	2.23%	10,698,040
Jul 30, 2025	30.34	31.82	30.30	31.37	31.37	4.42%	7,458,235
Jul 29, 2025	30.09	30.31	29.91	30.05	30.05	0.13%	8,697,824
Jul 28, 2025	30.36	30.39	29.71	30.01	30.01	-0.26%	1,795,278
Jul 25, 2025	30.13	30.19	29.95	30.08	30.08	0.18%	280,193
Jul 24, 2025	29.95	30.16	29.64	30.03	30.03	2.18%	575,574
Jul 23, 2025	29.17	29.49	28.90	29.39	29.39	2.05%	4,889,339
Jul 22, 2025	28.52	28.96	28.38	28.80	28.80	2.59%	11,189,060
Jul 21, 2025	27.97	28.60	27.79	28.07	28.07	-0.17%	478,134
Jul 18, 2025	28.60	28.64	27.93	28.12	28.12	-0.83%	10,655,680
Jul 17, 2025	28.43	28.47	28.06	28.35	28.35	-0.20%	404,850
Jul 16, 2025	28.22	37.70	28.09	28.41	28.41	0.31%	821,282
Jul 15, 2025	29.02	29.02	28.02	28.32	28.32	-0.72%	1,723,713
Jul 14, 2025	28.17	28.94	28.00	28.53	28.53	0.80%	2,970,881
Jul 11, 2025	28.72	28.90	28.18	28.30	28.30	-2.04%	536,199
Jul 10, 2025	29.63	29.74	28.66	28.89	28.89	-3.96%	710,515
Jul 9, 2025	30.09	30.75	25.21	30.08	30.08	0.37%	7,685,726
Jul 8, 2025	28.75	30.05	28.70	29.97	29.97	5.75%	6,495,642
Jul 7, 2025	28.07	28.81	27.97	28.34	28.34	0.90%	2,704,427
Jul 4, 2025	28.06	28.44	27.66	28.09	28.09	0.12%	3,185,177
Jul 3, 2025	27.56	28.19	27.34	28.05	28.05	4.72%	1,236,725
Jul 2, 2025	26.73	27.60	26.70	26.79	26.79	-0.39%	2,408,187
Jul 1, 2025	26.74	27.30	26.67	26.90	26.90	-1.77%	4,092,263
Jun 30, 2025	27.26	27.44	26.24	27.38	27.38	1.53%	6,152,925
Jun 27, 2025	27.08	27.25	26.64	26.97	26.97	-0.62%	2,150,031