Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	29.05	29.29	28.68	29.28	28.56	1.39%	16,204
May 15, 2025	28.99	29.02	28.50	28.88	28.17	-1.47%	25,740
May 14, 2025	28.94	29.50	28.87	29.31	28.59	0.50%	33,060
May 13, 2025	29.20	29.53	28.97	29.16	28.45	0.77%	30,586
May 12, 2025	28.78	29.14	28.48	28.94	28.23	1.06%	74,538
May 9, 2025	28.00	28.87	28.00	28.64	27.93	4.13%	21,079
May 8, 2025	27.79	27.95	27.20	27.50	26.83	-1.47%	18,202
May 7, 2025	27.80	27.92	27.41	27.91	27.23	-0.11%	50,893
May 6, 2025	27.68	28.04	27.62	27.94	27.25	1.64%	89,289
May 5, 2025	27.03	27.85	27.03	27.49	26.82	2.80%	109,167
May 2, 2025	26.98	27.10	26.25	26.74	26.08	0.30%	13,042
May 1, 2025	26.90	27.23	26.45	26.66	26.01	0.77%	14,882
Apr 30, 2025	26.11	26.57	26.02	26.46	25.81	-3.52%	16,827
Apr 29, 2025	27.24	27.64	27.24	27.42	26.75	3.70%	132,202
Apr 28, 2025	26.49	26.57	26.25	26.44	25.79	0.43%	13,641
Apr 25, 2025	26.10	26.33	26.02	26.33	25.68	-1.79%	41,672
Apr 24, 2025	26.73	26.84	26.59	26.81	26.15	-1.40%	12,663
Apr 23, 2025	27.26	27.54	27.04	27.19	26.52	1.88%	23,092
Apr 22, 2025	25.98	26.81	25.98	26.69	26.03	2.61%	60,018
Apr 21, 2025	26.50	26.50	25.61	26.01	25.37	-0.38%	24,291
Apr 17, 2025	25.67	26.14	25.67	26.11	25.47	0.50%	20,156
Apr 16, 2025	25.86	26.61	25.71	25.98	25.34	1.19%	76,083