Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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