Commerzbank AG (CRZBF)
OTCMKTS
· Delayed Price · Currency is USD
28.93
-0.57 (-1.93%)
May 15, 2025, 11:25 AM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 80,265 |
| May 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.06% | 10,371 |
| May 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 50,001 |
| May 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |
| May 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | - |
| May 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 3.39% | 5,062 |
| May 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 40,000 |
| May 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | - |
| May 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | 40,016 |
| May 1, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | - |
| Apr 30, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - | - |
| Apr 29, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 23.24% | 47,135 |
| Apr 28, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 51,515 |
| Apr 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 23, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 22, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 21,476 |
| Apr 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 16, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1 |
| Apr 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 510 |
| Apr 11, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 735 |
| Apr 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Apr 9, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1,250 |
| Apr 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 5,432 |
| Apr 7, 2025 | 22.00 | 22.25 | 21.80 | 22.25 | 22.25 | 5.95% | 7,247 |
| Apr 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -14.60% | 550 |
| Apr 3, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 3,430 |
| Apr 2, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - | 124 |
| Apr 1, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 7.97% | 239 |
| Mar 31, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -7.42% | 2,924 |
| Mar 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.37% | 107 |
| Mar 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | - |
| Mar 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 1 |
| Mar 24, 2025 | 25.15 | 25.15 | 24.83 | 24.94 | 24.94 | -4.07% | 2,500 |
| Mar 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 256 |
| Mar 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Mar 19, 2025 | 26.70 | 27.40 | 26.00 | 26.00 | 26.00 | -5.11% | 20,467 |
| Mar 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.69% | 784 |
| Mar 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Mar 14, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 5.11% | 237 |
| Mar 13, 2025 | 24.61 | 25.75 | 24.61 | 24.67 | 24.67 | -2.30% | 1,878 |
| Mar 12, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 2.21% | 6,016 |
| Mar 11, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | 24.70 | -2.37% | 1,157 |
| Mar 10, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | 5,096 |
| Mar 7, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 13.96% | 5,100 |
| Mar 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 5,000 |
| Mar 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |