Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	34.45	35.58	34.42	35.56	35.55	0.89%	841,775
Jan 30, 2026	34.92	35.40	34.58	35.24	35.24	1.07%	559,055
Jan 29, 2026	35.24	35.26	34.41	34.87	34.87	-0.28%	1,545,563
Jan 28, 2026	35.32	35.64	34.57	34.97	34.97	-1.28%	272,032
Jan 27, 2026	34.89	35.64	34.81	35.42	35.42	1.08%	1,946,594
Jan 26, 2026	34.60	35.50	34.52	35.04	35.04	1.53%	317,990
Jan 23, 2026	34.82	34.88	34.38	34.51	34.51	-0.89%	3,312,487
Jan 22, 2026	34.66	35.28	34.55	34.82	34.82	2.66%	433,659
Jan 21, 2026	34.37	34.40	33.48	33.92	33.92	-1.04%	639,449
Jan 20, 2026	34.17	34.49	34.05	34.28	34.28	1.53%	286,864
Jan 19, 2026	33.95	34.54	33.47	33.76	33.76	-3.25%	1,517,509
Jan 16, 2026	35.15	35.35	34.77	34.90	34.89	-1.31%	1,368,938
Jan 15, 2026	36.32	36.40	34.93	35.36	35.36	-1.79%	3,050,810
Jan 14, 2026	35.82	36.24	35.69	36.00	36.00	0.91%	601,715
Jan 13, 2026	35.47	35.98	35.42	35.68	35.68	1.48%	852,572
Jan 12, 2026	34.82	35.51	34.45	35.16	35.16	0.80%	1,926,716
Jan 9, 2026	35.58	35.63	34.61	34.88	34.88	-1.55%	1,833,891
Jan 8, 2026	34.83	35.66	34.68	35.43	35.43	0.90%	145,980
Jan 7, 2026	36.09	36.10	34.90	35.11	35.11	-2.88%	492,612
Jan 6, 2026	36.80	37.17	35.60	36.16	36.16	-0.92%	223,783
Jan 5, 2026	36.71	36.85	35.60	36.49	36.49	0.85%	278,769
Jan 2, 2026	35.98	36.62	35.77	36.18	36.18	0.22%	144,703
Dec 30, 2025	35.60	36.28	35.49	36.10	36.10	1.58%	210,462
Dec 29, 2025	35.83	35.92	35.30	35.54	35.54	-0.53%	349,367
Dec 23, 2025	35.59	35.96	35.28	35.73	35.73	0.76%	516,447
Dec 22, 2025	35.99	36.04	35.16	35.46	35.46	-1.63%	777,301
Dec 19, 2025	35.67	36.49	35.34	36.05	36.05	2.99%	836,429
Dec 18, 2025	34.95	35.32	34.66	35.00	35.00	-0.31%	1,440,082
Dec 17, 2025	34.74	35.34	34.36	35.11	35.11	1.14%	5,190,104
Dec 16, 2025	35.25	35.35	34.43	34.71	34.71	-1.33%	616,182
Dec 15, 2025	34.79	35.29	34.47	35.18	35.18	0.96%	5,938,757
Dec 12, 2025	35.55	35.73	34.42	34.84	34.84	-1.10%	1,002,851
Dec 11, 2025	34.87	35.72	34.77	35.23	35.23	1.53%	991,842
Dec 10, 2025	34.74	34.78	34.52	34.70	34.70	0.16%	289,020
Dec 9, 2025	34.50	35.01	34.44	34.65	34.65	0.74%	538,585
Dec 8, 2025	34.07	34.51	34.02	34.39	34.39	0.46%	513,626
Dec 5, 2025	34.40	34.83	34.07	34.24	34.24	0.48%	1,302,331
Dec 4, 2025	34.39	34.43	33.82	34.07	34.07	1.49%	1,028,617
Dec 3, 2025	34.47	34.61	33.53	33.57	33.57	-2.86%	334,293
Dec 2, 2025	34.38	34.78	34.25	34.56	34.56	2.57%	269,968
Dec 1, 2025	33.93	34.23	33.37	33.69	33.69	-0.91%	269,722
Nov 28, 2025	33.92	34.23	33.80	34.00	34.00	0.15%	216,345
Nov 27, 2025	34.35	34.54	33.69	33.95	33.95	-1.31%	218,068
Nov 26, 2025	32.90	34.49	32.85	34.40	34.40	5.23%	904,135
Nov 25, 2025	32.07	33.13	31.99	32.69	32.69	2.31%	362,571
Nov 24, 2025	32.05	32.39	31.69	31.95	31.95	1.15%	1,243,971
Nov 21, 2025	31.26	31.96	30.97	31.59	31.59	-1.32%	1,483,366
Nov 20, 2025	32.25	32.49	31.64	32.01	32.01	1.60%	299,245
Nov 19, 2025	31.27	32.06	31.21	31.51	31.51	1.37%	313,707
Nov 18, 2025	31.91	32.31	30.92	31.08	31.08	-5.27%	624,790