Commerzbank AG (LON:0RLW)
30.33
-0.20 (-0.65%)
At close: Oct 28, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.67 | 0.06% | 309,640 |
| Oct 9, 2025 | 31.44 | 31.78 | 31.34 | 31.65 | 31.65 | -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 |
| 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 |