Commerzbank AG (CRZBY)
OTCMKTS
· Delayed Price · Currency is USD
26.11
+0.13 (0.50%)
Apr 17, 2025, 4:00 PM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.67 | 26.14 | 25.67 | 26.11 | 26.11 | 0.50% | 20,156 |
| Apr 16, 2025 | 25.86 | 26.61 | 25.71 | 25.98 | 25.98 | 1.19% | 76,083 |
| Apr 15, 2025 | 25.62 | 25.92 | 25.47 | 25.68 | 25.68 | 3.20% | 75,266 |
| Apr 14, 2025 | 25.32 | 25.35 | 24.62 | 24.88 | 24.88 | -2.12% | 70,795 |
| Apr 11, 2025 | 24.82 | 25.43 | 24.54 | 25.42 | 25.42 | 3.97% | 142,057 |
| Apr 10, 2025 | 24.29 | 24.73 | 23.83 | 24.45 | 24.45 | -4.86% | 126,132 |
| Apr 9, 2025 | 23.45 | 25.80 | 23.43 | 25.70 | 25.70 | 11.11% | 157,226 |
| Apr 8, 2025 | 23.10 | 23.90 | 22.55 | 23.13 | 23.13 | 1.89% | 58,032 |
| Apr 7, 2025 | 21.96 | 23.14 | 21.92 | 22.70 | 22.70 | 2.25% | 76,454 |
| Apr 4, 2025 | 22.45 | 22.63 | 21.80 | 22.20 | 22.20 | -6.29% | 50,966 |
| Apr 3, 2025 | 24.02 | 24.02 | 23.67 | 23.69 | 23.69 | -3.15% | 23,565 |
| Apr 2, 2025 | 24.09 | 24.58 | 23.96 | 24.46 | 24.46 | 2.00% | 166,900 |
| Apr 1, 2025 | 23.95 | 24.30 | 23.85 | 23.98 | 23.98 | 5.18% | 158,946 |
| Mar 31, 2025 | 22.80 | 22.80 | 22.42 | 22.80 | 22.80 | -2.27% | 18,932 |
| Mar 28, 2025 | 23.63 | 23.64 | 23.12 | 23.33 | 23.33 | -4.70% | 31,928 |
| Mar 27, 2025 | 24.71 | 24.72 | 24.41 | 24.48 | 24.48 | -1.57% | 23,182 |
| Mar 26, 2025 | 24.86 | 25.13 | 24.70 | 24.87 | 24.87 | -2.39% | 39,312 |
| Mar 25, 2025 | 25.38 | 25.60 | 25.30 | 25.48 | 25.48 | 1.01% | 20,258 |
| Mar 24, 2025 | 25.09 | 25.31 | 25.08 | 25.23 | 25.23 | 0.67% | 61,316 |
| Mar 21, 2025 | 24.99 | 25.41 | 24.94 | 25.06 | 25.06 | -0.33% | 26,216 |
| Mar 20, 2025 | 25.08 | 25.18 | 24.86 | 25.14 | 25.14 | -3.38% | 44,622 |
| Mar 19, 2025 | 26.74 | 26.82 | 25.94 | 26.02 | 26.02 | -4.30% | 39,681 |
| Mar 18, 2025 | 27.05 | 27.33 | 27.03 | 27.19 | 27.19 | 2.82% | 44,044 |
| Mar 17, 2025 | 26.50 | 26.60 | 26.20 | 26.45 | 26.45 | 1.66% | 25,474 |
| Mar 14, 2025 | 26.07 | 26.30 | 25.80 | 26.01 | 26.01 | 3.72% | 32,221 |
| Mar 13, 2025 | 25.19 | 25.34 | 24.96 | 25.08 | 25.08 | 0.32% | 33,162 |
| Mar 12, 2025 | 25.20 | 25.33 | 24.94 | 25.00 | 25.00 | 0.16% | 79,039 |
| Mar 11, 2025 | 24.55 | 25.04 | 24.26 | 24.96 | 24.96 | 0.44% | 40,176 |
| Mar 10, 2025 | 24.96 | 25.31 | 24.83 | 24.85 | 24.85 | -3.42% | 39,729 |
| Mar 7, 2025 | 25.35 | 25.73 | 25.22 | 25.73 | 25.73 | 3.25% | 29,530 |
| Mar 6, 2025 | 25.05 | 25.44 | 24.81 | 24.92 | 24.92 | -0.04% | 33,139 |
| Mar 5, 2025 | 24.40 | 24.93 | 24.36 | 24.93 | 24.93 | 9.82% | 38,850 |
| Mar 4, 2025 | 21.53 | 22.70 | 21.45 | 22.70 | 22.70 | 2.81% | 17,982 |
| Mar 3, 2025 | 22.45 | 22.71 | 22.04 | 22.08 | 22.08 | 4.05% | 25,924 |
| Feb 28, 2025 | 21.38 | 21.57 | 21.07 | 21.22 | 21.22 | -0.66% | 14,397 |
| Feb 27, 2025 | 21.40 | 21.43 | 21.26 | 21.36 | 21.36 | -0.08% | 22,189 |
| Feb 26, 2025 | 21.54 | 21.71 | 21.33 | 21.38 | 21.38 | -0.14% | 11,711 |
| Feb 25, 2025 | 21.57 | 21.64 | 21.23 | 21.41 | 21.41 | 2.44% | 39,284 |
| Feb 24, 2025 | 20.99 | 21.11 | 20.74 | 20.90 | 20.90 | 3.09% | 17,966 |
| Feb 21, 2025 | 20.75 | 20.75 | 20.21 | 20.27 | 20.27 | -1.67% | 6,241 |
| Feb 20, 2025 | 20.71 | 20.71 | 20.46 | 20.62 | 20.62 | 1.25% | 4,908 |
| Feb 19, 2025 | 20.51 | 20.57 | 20.29 | 20.37 | 20.37 | -1.67% | 7,529 |
| Feb 18, 2025 | 20.43 | 20.77 | 20.42 | 20.71 | 20.71 | 0.93% | 9,388 |
| Feb 14, 2025 | 20.49 | 20.70 | 20.45 | 20.52 | 20.52 | 2.24% | 24,677 |
| Feb 13, 2025 | 20.00 | 20.44 | 19.92 | 20.07 | 20.07 | 1.47% | 18,367 |
| Feb 12, 2025 | 19.93 | 20.00 | 19.57 | 19.78 | 19.78 | 0.87% | 6,674 |
| Feb 11, 2025 | 19.52 | 19.63 | 19.49 | 19.61 | 19.61 | 0.87% | 13,690 |
| Feb 10, 2025 | 19.34 | 19.54 | 19.28 | 19.44 | 19.44 | -0.05% | 6,821 |
| Feb 7, 2025 | 19.59 | 19.64 | 19.39 | 19.45 | 19.45 | -1.12% | 6,841 |
| Feb 6, 2025 | 19.56 | 19.68 | 19.56 | 19.67 | 19.67 | 1.24% | 31,759 |