Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	35.70	35.70	35.65	35.65	-	2.30%	200
Jul 29, 2025	34.60	35.10	34.59	34.85	34.85	0.70%	12,293
Jul 28, 2025	34.89	34.94	34.49	34.61	34.61	-2.14%	14,674
Jul 25, 2025	35.28	35.48	35.12	35.37	35.37	-0.41%	21,405
Jul 24, 2025	35.33	35.56	35.21	35.51	35.51	0.42%	21,590
Jul 23, 2025	34.33	35.36	34.24	35.36	35.36	3.88%	22,216
Jul 22, 2025	33.75	34.12	33.61	34.04	34.04	1.87%	16,707
Jul 21, 2025	33.10	33.60	33.10	33.42	33.42	1.88%	11,228
Jul 18, 2025	32.63	32.93	32.63	32.80	32.80	-0.39%	20,914
Jul 17, 2025	32.54	33.05	32.54	32.93	32.93	-0.71%	20,625
Jul 16, 2025	32.70	33.18	32.70	33.17	33.17	1.73%	17,043
Jul 15, 2025	32.91	32.95	32.57	32.60	32.60	-3.21%	54,945
Jul 14, 2025	33.45	33.90	33.45	33.68	33.68	1.69%	21,446
Jul 11, 2025	33.13	33.26	32.97	33.12	33.12	-1.73%	14,709
Jul 10, 2025	33.72	34.09	33.65	33.70	33.70	-4.64%	23,006
Jul 9, 2025	34.95	35.36	34.95	35.35	35.35	0.01%	27,778
Jul 8, 2025	34.63	35.34	34.62	35.34	35.34	5.57%	27,360
Jul 7, 2025	33.40	33.60	33.26	33.48	33.48	1.16%	25,371
Jul 3, 2025	33.29	33.43	32.86	33.09	33.09	1.91%	7,433
Jul 2, 2025	32.52	32.74	32.27	32.47	32.47	2.79%	20,774
Jul 1, 2025	31.70	31.87	31.45	31.59	31.59	0.13%	14,289
Jun 30, 2025	31.69	31.72	30.98	31.55	31.55	-1.17%	23,404
Jun 27, 2025	31.76	32.13	31.76	31.93	31.93	0.23%	17,421
Jun 26, 2025	31.73	31.98	31.59	31.85	31.85	0.70%	22,088
Jun 25, 2025	32.09	32.09	31.03	31.63	31.63	-5.81%	29,989
Jun 24, 2025	33.96	33.96	33.08	33.58	33.58	2.47%	15,593
Jun 23, 2025	32.05	32.77	32.05	32.77	32.77	0.06%	22,668
Jun 20, 2025	32.66	32.83	32.48	32.75	32.75	0.99%	131,478
Jun 18, 2025	31.46	32.84	31.45	32.43	32.43	3.41%	188,710
Jun 17, 2025	32.08	32.08	31.26	31.36	31.36	-4.85%	23,331
Jun 16, 2025	32.98	33.45	32.95	32.96	32.96	1.92%	17,278
Jun 13, 2025	31.88	32.58	31.82	32.34	32.34	-0.58%	12,969
Jun 12, 2025	32.24	32.60	32.24	32.53	32.53	2.59%	18,700
Jun 11, 2025	31.92	32.10	31.52	31.71	31.71	-0.19%	23,311
Jun 10, 2025	31.69	32.08	31.69	31.77	31.77	-1.79%	73,736
Jun 9, 2025	32.15	32.50	32.00	32.35	32.35	0.94%	43,548
Jun 6, 2025	32.09	32.11	31.87	32.05	32.05	0.91%	52,901
Jun 5, 2025	31.51	32.13	31.50	31.76	31.76	3.32%	28,886
Jun 4, 2025	30.79	30.95	30.74	30.74	30.74	0.23%	111,436
Jun 3, 2025	30.23	30.72	30.18	30.67	30.67	0.29%	15,476
Jun 2, 2025	30.29	30.69	30.00	30.58	30.58	0.23%	13,211
May 30, 2025	30.29	30.60	30.29	30.51	30.51	0.97%	28,660
May 29, 2025	30.41	30.41	30.10	30.22	30.22	0.46%	11,225
May 28, 2025	30.42	30.42	29.95	30.08	30.08	-1.99%	10,894
May 27, 2025	30.37	30.88	30.37	30.69	30.69	4.39%	9,220
May 23, 2025	29.78	29.91	29.27	29.40	29.40	-2.57%	19,987
May 22, 2025	29.60	30.20	29.60	30.18	30.18	1.63%	70,482
May 21, 2025	29.68	29.93	29.20	29.69	29.69	1.71%	78,117
May 20, 2025	29.00	29.39	29.00	29.19	29.19	0.62%	38,663
May 19, 2025	28.96	29.01	28.84	29.01	29.01	-0.92%	16,072