Commerzbank AG (CRZBY)
OTCMKTS · Delayed Price · Currency is USD
36.20
+1.35 (3.87%)
Jul 30, 2025, 1:39 PM EDT

Commerzbank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202535.7035.7035.6535.65-2.30%200
Jul 29, 202534.6035.1034.5934.8534.850.70%12,293
Jul 28, 202534.8934.9434.4934.6134.61-2.14%14,674
Jul 25, 202535.2835.4835.1235.3735.37-0.41%21,405
Jul 24, 202535.3335.5635.2135.5135.510.42%21,590
Jul 23, 202534.3335.3634.2435.3635.363.88%22,216
Jul 22, 202533.7534.1233.6134.0434.041.87%16,707
Jul 21, 202533.1033.6033.1033.4233.421.88%11,228
Jul 18, 202532.6332.9332.6332.8032.80-0.39%20,914
Jul 17, 202532.5433.0532.5432.9332.93-0.71%20,625
Jul 16, 202532.7033.1832.7033.1733.171.73%17,043
Jul 15, 202532.9132.9532.5732.6032.60-3.21%54,945
Jul 14, 202533.4533.9033.4533.6833.681.69%21,446
Jul 11, 202533.1333.2632.9733.1233.12-1.73%14,709
Jul 10, 202533.7234.0933.6533.7033.70-4.64%23,006
Jul 9, 202534.9535.3634.9535.3535.350.01%27,778
Jul 8, 202534.6335.3434.6235.3435.345.57%27,360
Jul 7, 202533.4033.6033.2633.4833.481.16%25,371
Jul 3, 202533.2933.4332.8633.0933.091.91%7,433
Jul 2, 202532.5232.7432.2732.4732.472.79%20,774
Jul 1, 202531.7031.8731.4531.5931.590.13%14,289
Jun 30, 202531.6931.7230.9831.5531.55-1.17%23,404
Jun 27, 202531.7632.1331.7631.9331.930.23%17,421
Jun 26, 202531.7331.9831.5931.8531.850.70%22,088
Jun 25, 202532.0932.0931.0331.6331.63-5.81%29,989
Jun 24, 202533.9633.9633.0833.5833.582.47%15,593
Jun 23, 202532.0532.7732.0532.7732.770.06%22,668
Jun 20, 202532.6632.8332.4832.7532.750.99%131,478
Jun 18, 202531.4632.8431.4532.4332.433.41%188,710
Jun 17, 202532.0832.0831.2631.3631.36-4.85%23,331
Jun 16, 202532.9833.4532.9532.9632.961.92%17,278
Jun 13, 202531.8832.5831.8232.3432.34-0.58%12,969
Jun 12, 202532.2432.6032.2432.5332.532.59%18,700
Jun 11, 202531.9232.1031.5231.7131.71-0.19%23,311
Jun 10, 202531.6932.0831.6931.7731.77-1.79%73,736
Jun 9, 202532.1532.5032.0032.3532.350.94%43,548
Jun 6, 202532.0932.1131.8732.0532.050.91%52,901
Jun 5, 202531.5132.1331.5031.7631.763.32%28,886
Jun 4, 202530.7930.9530.7430.7430.740.23%111,436
Jun 3, 202530.2330.7230.1830.6730.670.29%15,476
Jun 2, 202530.2930.6930.0030.5830.580.23%13,211
May 30, 202530.2930.6030.2930.5130.510.97%28,660
May 29, 202530.4130.4130.1030.2230.220.46%11,225
May 28, 202530.4230.4229.9530.0830.08-1.99%10,894
May 27, 202530.3730.8830.3730.6930.694.39%9,220
May 23, 202529.7829.9129.2729.4029.40-2.57%19,987
May 22, 202529.6030.2029.6030.1830.181.63%70,482
May 21, 202529.6829.9329.2029.6929.691.71%78,117
May 20, 202529.0029.3929.0029.1929.190.62%38,663
May 19, 202528.9629.0128.8429.0129.01-0.92%16,072