Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	32.36	33.16	32.00	32.12	32.12	-1.49%	1,042,553
Oct 2, 2025	32.55	32.94	32.23	32.61	32.61	0.52%	336,189
Oct 1, 2025	31.83	35.25	31.70	32.44	32.44	0.64%	1,570,002
Sep 30, 2025	31.89	32.40	31.88	32.23	32.23	0.89%	676,374
Sep 29, 2025	32.78	32.87	31.78	31.95	31.95	-2.66%	3,254,907
Sep 26, 2025	32.90	33.24	32.41	32.82	32.82	-0.75%	1,083,091
Sep 25, 2025	32.48	33.29	32.36	33.07	33.07	2.98%	3,001,442
Sep 24, 2025	31.05	32.47	30.90	32.11	32.11	3.26%	665,066
Sep 23, 2025	31.37	31.52	30.64	31.10	31.10	-2.75%	4,098,533
Sep 22, 2025	32.16	32.25	31.28	31.98	31.98	-1.41%	10,020,580
Sep 19, 2025	32.42	32.79	32.18	32.44	32.44	1.51%	13,928,290
Sep 18, 2025	31.26	32.17	31.05	31.96	31.96	2.17%	8,140,595
Sep 17, 2025	31.97	32.11	30.86	31.28	31.28	-1.57%	7,660,362
Sep 16, 2025	33.13	33.16	31.66	31.77	31.77	-3.57%	438,649
Sep 15, 2025	32.75	33.20	32.67	32.95	32.95	1.83%	7,372,147
Sep 12, 2025	33.02	33.05	32.13	32.36	32.36	0.15%	1,550,687
Sep 11, 2025	32.45	32.94	32.13	32.31	32.31	-0.97%	589,691
Sep 10, 2025	32.69	32.84	32.23	32.63	32.63	-0.50%	554,248
Sep 9, 2025	33.16	33.30	32.03	32.79	32.79	-2.41%	621,726
Sep 8, 2025	32.76	33.87	32.70	33.60	33.60	1.90%	629,662
Sep 5, 2025	32.88	33.34	32.48	32.98	32.98	2.63%	990,405
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