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