Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	33.67	33.94	32.44	32.81	32.81	-2.07%	1,020,305
Nov 14, 2025	34.30	34.41	33.30	33.50	33.50	-3.45%	664,188
Nov 13, 2025	34.96	35.04	34.59	34.70	34.70	0.56%	385,492
Nov 12, 2025	33.76	34.88	33.73	34.51	34.51	1.89%	1,018,403
Nov 11, 2025	33.90	34.08	33.50	33.87	33.87	0.31%	1,007,738
Nov 10, 2025	32.62	33.99	32.60	33.76	33.76	6.11%	890,461
Nov 7, 2025	32.16	32.54	31.61	31.82	31.82	-0.28%	526,818
Nov 6, 2025	31.70	32.19	31.13	31.91	31.91	-1.52%	955,340
Nov 5, 2025	32.28	32.78	32.01	32.40	32.40	0.77%	419,356
Nov 4, 2025	31.64	32.56	31.53	32.15	32.15	0.58%	524,741
Nov 3, 2025	31.47	32.23	31.40	31.97	31.97	1.78%	230,097
Oct 31, 2025	31.29	31.70	31.19	31.41	31.41	1.62%	191,457
Oct 30, 2025	31.39	31.45	30.79	30.91	30.91	-0.68%	197,381
Oct 29, 2025	30.75	31.46	30.74	31.12	31.12	2.24%	3,789,894
Oct 28, 2025	30.67	30.67	30.15	30.44	30.44	-0.29%	162,364
Oct 27, 2025	30.36	30.80	30.27	30.53	30.53	1.55%	566,073
Oct 24, 2025	29.90	30.45	29.82	30.06	30.06	1.23%	256,479
Oct 23, 2025	29.67	29.97	29.52	29.70	29.70	-0.57%	855,969
Oct 22, 2025	29.97	30.10	29.60	29.87	29.87	-0.90%	445,042
Oct 21, 2025	30.38	30.68	29.80	30.14	30.14	-0.53%	540,209
Oct 20, 2025	30.10	30.57	29.95	30.30	30.30	2.10%	1,104,083
Oct 17, 2025	29.32	30.17	29.16	29.68	29.68	-3.51%	1,426,443
Oct 16, 2025	30.99	31.22	30.65	30.76	30.76	-1.71%	368,837
Oct 15, 2025	31.12	31.87	30.85	31.29	31.29	1.50%	744,657
Oct 14, 2025	30.76	31.23	30.39	30.83	30.83	-2.31%	356,722
Oct 13, 2025	31.33	31.60	30.95	31.56	31.56	-0.33%	236,151
Oct 10, 2025	31.56	32.19	31.30	31.67	31.66	0.06%	309,640
Oct 9, 2025	31.44	31.78	31.34	31.65	31.64	-0.17%	3,024,821
Oct 8, 2025	31.34	31.91	31.31	31.70	31.70	1.15%	476,748
Oct 7, 2025	31.73	31.78	31.29	31.34	31.34	-1.28%	761,486
Oct 6, 2025	32.15	32.48	31.50	31.75	31.75	-1.18%	299,802
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