Commerzbank AG (CRZBF)
OTCMKTS · Delayed Price · Currency is USD
33.62
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 14, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 58 |
| Jul 11, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.01% | 50,520 |
| Jul 10, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 9, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 3,255 |
| Jul 8, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 18 |
| Jul 7, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.51% | 100 |
| Jul 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.81% | 350 |
| Jul 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 30, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -0.36% | 223 |
| Jun 27, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | - |
| Jun 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 7,956 |
| Jun 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -5.47% | 2,176 |
| Jun 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 2.34% | 30,182 |
| Jun 23, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 57 |
| Jun 20, 2025 | 32.45 | 32.78 | 32.41 | 32.78 | 32.78 | 1.49% | 51,160 |
| Jun 18, 2025 | 32.76 | 32.76 | 32.08 | 32.30 | 32.30 | -2.12% | 3,681 |
| Jun 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.53% | 100 |
| Jun 13, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | - |
| Jun 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 29,026 |
| Jun 11, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 50,000 |
| Jun 10, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | - |
| Jun 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 20,770 |
| Jun 6, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 6 |
| Jun 5, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 50 |
| Jun 4, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 70 |
| Jun 3, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 50,000 |
| Jun 2, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -3.61% | 302 |
| May 30, 2025 | 31.42 | 31.42 | 30.75 | 31.26 | 31.26 | 1.11% | 43,474 |
| May 29, 2025 | 31.25 | 31.25 | 30.92 | 30.92 | 30.92 | -0.24% | 36,010 |
| May 28, 2025 | 31.33 | 31.33 | 30.99 | 30.99 | 30.99 | -0.04% | 80,010 |
| May 27, 2025 | 30.84 | 31.01 | 30.68 | 31.01 | 31.01 | 6.10% | 17,401 |
| May 23, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.01% | 50,241 |
| May 22, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| May 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| May 20, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| May 19, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | 10,000 |
| May 16, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - | - |
| May 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.93% | 370 |
| May 14, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.78 | - | 80,265 |
| May 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 28.78 | 4.06% | 10,371 |
| May 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.65 | - | 50,001 |
| May 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.65 | - | - |
| May 8, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.65 | - | - |
| May 7, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.65 | 3.39% | 5,062 |
| May 6, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 26.75 | - | 40,000 |
| May 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 26.75 | - | - |
| May 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 26.75 | - | 40,016 |