Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	42.13	42.17	41.93	42.17	42.17	-1.75%	39,550
Jan 27, 2026	42.01	43.02	42.01	42.92	42.92	3.35%	28,988
Jan 26, 2026	41.61	41.69	41.40	41.53	41.53	1.89%	14,924
Jan 23, 2026	40.60	40.77	40.30	40.76	40.76	-0.63%	20,546
Jan 22, 2026	41.08	41.30	40.89	41.02	41.02	1.21%	50,554
Jan 21, 2026	39.92	41.66	39.86	40.53	40.53	1.15%	34,635
Jan 20, 2026	40.01	40.32	39.93	40.07	40.07	-1.38%	23,317
Jan 16, 2026	40.78	40.80	40.25	40.63	40.63	0.27%	12,007
Jan 15, 2026	40.78	41.26	40.50	40.52	40.52	-3.32%	33,524
Jan 14, 2026	42.07	42.16	41.85	41.91	41.91	0.67%	34,630
Jan 13, 2026	41.61	41.71	41.41	41.63	41.63	0.58%	21,961
Jan 12, 2026	41.02	41.48	41.02	41.39	41.39	1.45%	22,031
Jan 9, 2026	40.39	40.94	40.28	40.80	40.80	-1.92%	20,702
Jan 8, 2026	41.35	41.64	41.20	41.60	41.60	1.86%	14,669
Jan 7, 2026	41.08	41.12	40.73	40.84	40.84	-2.85%	40,303
Jan 6, 2026	42.10	42.27	41.75	42.04	42.04	-1.82%	17,418
Jan 5, 2026	42.39	42.92	41.94	42.82	42.82	0.21%	12,978
Jan 2, 2026	42.46	43.00	42.46	42.73	42.73	0.87%	23,250
Dec 31, 2025	41.00	42.41	41.00	42.36	42.36	-0.12%	14,457
Dec 30, 2025	42.40	42.61	42.40	42.41	42.41	0.55%	16,030
Dec 29, 2025	41.93	42.18	41.52	42.18	42.18	-0.45%	11,355
Dec 26, 2025	42.04	42.46	42.04	42.37	42.37	0.40%	16,317
Dec 24, 2025	42.15	42.46	41.94	42.20	42.20	0.17%	8,894
Dec 23, 2025	41.93	42.50	41.93	42.13	42.13	0.81%	23,667
Dec 22, 2025	41.36	41.93	41.36	41.79	41.79	-0.71%	148,684
Dec 19, 2025	42.96	42.96	42.08	42.09	42.09	1.64%	27,795
Dec 18, 2025	40.63	41.66	40.63	41.41	41.41	0.93%	386,724
Dec 17, 2025	41.00	41.60	40.96	41.03	41.03	0.62%	59,800
Dec 16, 2025	41.08	41.08	40.55	40.78	40.78	-1.55%	19,591
Dec 15, 2025	41.35	41.50	41.19	41.42	41.42	2.02%	15,355
Dec 12, 2025	41.36	41.36	40.46	40.60	40.60	-2.38%	15,451
Dec 11, 2025	41.74	41.74	41.41	41.59	41.59	2.06%	22,715
Dec 10, 2025	40.47	40.76	40.37	40.75	40.75	1.07%	15,331
Dec 9, 2025	40.30	40.43	39.69	40.32	40.32	0.45%	18,986
Dec 8, 2025	40.16	40.21	39.97	40.14	40.14	0.90%	15,690
Dec 5, 2025	40.14	40.15	39.67	39.78	39.78	-	17,622
Dec 4, 2025	39.63	39.87	39.63	39.78	39.78	0.91%	17,863
Dec 3, 2025	39.49	39.60	39.02	39.42	39.42	-2.14%	57,238
Dec 2, 2025	40.05	40.30	40.05	40.28	40.28	1.03%	49,612
Dec 1, 2025	39.29	39.96	39.29	39.87	39.87	1.42%	499,459
Nov 28, 2025	39.31	39.46	39.23	39.31	39.31	-1.21%	91,402
Nov 26, 2025	39.40	39.95	39.40	39.79	39.79	5.26%	25,933
Nov 25, 2025	38.16	38.25	37.59	37.80	37.80	2.61%	28,274
Nov 24, 2025	36.77	37.00	36.67	36.84	36.84	-0.03%	27,444
Nov 21, 2025	36.35	36.88	36.33	36.85	36.85	1.70%	42,712
Nov 20, 2025	36.74	37.17	36.07	36.24	36.24	-1.15%	33,155
Nov 19, 2025	36.73	36.97	36.50	36.66	36.66	0.98%	28,514
Nov 18, 2025	36.08	36.46	35.86	36.30	36.30	-3.59%	19,068
Nov 17, 2025	37.93	37.97	37.41	37.65	37.65	-3.11%	18,866
Nov 14, 2025	38.85	39.07	38.66	38.86	38.86	-3.53%	17,353