Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	37.80	38.10	37.77	38.09	38.09	-1.78%	17,309
Sep 11, 2025	38.03	38.78	38.02	38.78	38.78	2.23%	34,190
Sep 10, 2025	38.30	38.39	37.92	37.94	37.94	-1.00%	14,885
Sep 9, 2025	38.06	38.53	38.02	38.32	38.32	-3.17%	24,728
Sep 8, 2025	39.38	39.62	39.37	39.58	39.58	3.52%	42,365
Sep 5, 2025	38.54	38.55	38.14	38.23	38.23	0.74%	48,388
Sep 4, 2025	38.08	38.11	37.86	37.95	37.95	1.77%	44,070
Sep 3, 2025	37.09	37.48	37.00	37.29	37.29	-1.79%	29,349
Sep 2, 2025	37.63	38.06	37.63	37.97	37.97	-0.52%	22,436
Aug 29, 2025	37.83	38.23	37.80	38.17	38.17	1.09%	12,787
Aug 28, 2025	37.59	37.93	37.57	37.76	37.76	0.77%	66,273
Aug 27, 2025	38.49	38.53	37.08	37.47	37.47	-6.42%	101,827
Aug 26, 2025	39.45	40.30	39.38	40.04	40.04	-4.69%	63,714
Aug 25, 2025	42.42	42.53	42.00	42.01	42.01	-1.58%	20,741
Aug 22, 2025	42.63	44.85	42.37	42.69	42.69	-2.61%	65,081
Aug 21, 2025	43.10	44.10	43.10	43.83	43.83	2.31%	49,849
Aug 20, 2025	42.68	43.29	42.67	42.84	42.84	-0.09%	159,355
Aug 19, 2025	43.24	43.25	42.80	42.88	42.88	1.83%	34,634
Aug 18, 2025	42.05	42.25	41.98	42.11	42.11	-3.42%	20,127
Aug 15, 2025	43.26	43.68	43.21	43.60	43.60	-0.37%	16,462
Aug 14, 2025	43.59	43.97	43.21	43.76	43.76	1.65%	12,569
Aug 13, 2025	42.94	43.18	42.79	43.05	43.05	0.99%	14,090
Aug 12, 2025	42.38	42.67	42.27	42.63	42.63	2.72%	165,797
Aug 11, 2025	41.21	41.70	41.11	41.50	41.50	2.85%	28,115
Aug 8, 2025	40.19	40.35	39.95	40.35	40.35	4.26%	25,933
Aug 7, 2025	38.40	38.77	38.12	38.70	38.70	4.82%	55,803
Aug 6, 2025	36.77	37.15	36.52	36.92	36.92	1.12%	25,176
Aug 5, 2025	36.89	36.89	36.11	36.51	36.51	-5.46%	148,917
Aug 4, 2025	38.20	38.66	38.20	38.62	38.62	5.15%	33,228
Aug 1, 2025	37.32	37.32	36.00	36.73	36.73	0.44%	35,463
Jul 31, 2025	36.50	36.83	36.40	36.57	36.57	1.33%	19,041
Jul 30, 2025	35.70	36.32	35.64	36.09	36.09	3.56%	12,208
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