Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	36.27	36.41	36.17	36.41	36.41	0.90%	19,781
Oct 30, 2025	35.96	36.17	35.82	36.09	36.09	-0.10%	19,305
Oct 29, 2025	36.07	36.55	36.02	36.12	36.12	2.27%	35,419
Oct 28, 2025	35.14	35.48	34.84	35.32	35.32	-0.31%	45,084
Oct 27, 2025	35.58	35.78	35.43	35.43	35.43	0.87%	22,162
Oct 24, 2025	34.81	35.30	34.81	35.12	35.12	1.75%	19,344
Oct 23, 2025	34.74	34.74	34.38	34.52	34.52	0.76%	36,805
Oct 22, 2025	34.61	34.75	34.18	34.26	34.26	-1.13%	263,116
Oct 21, 2025	35.10	35.11	34.51	34.65	34.65	-1.92%	56,801
Oct 20, 2025	35.29	35.63	35.22	35.33	35.33	1.64%	100,222
Oct 17, 2025	34.93	34.93	34.51	34.76	34.76	-2.74%	35,374
Oct 16, 2025	35.90	35.92	35.63	35.74	35.74	-0.61%	37,132
Oct 15, 2025	36.35	36.35	35.74	35.96	35.96	-0.99%	41,507
Oct 14, 2025	35.73	36.32	35.60	36.32	36.32	0.94%	17,896
Oct 13, 2025	35.94	36.05	35.79	35.98	35.98	-0.99%	47,497
Oct 10, 2025	36.57	36.81	36.29	36.34	36.34	-0.43%	24,023
Oct 9, 2025	36.80	36.80	36.47	36.50	36.50	-1.01%	13,026
Oct 8, 2025	36.85	37.02	36.57	36.87	36.87	1.16%	35,441
Oct 7, 2025	36.71	36.71	36.43	36.45	36.45	-1.94%	21,266
Oct 6, 2025	37.34	37.39	36.82	37.17	37.17	-1.56%	39,650
Oct 3, 2025	38.14	38.20	37.50	37.76	37.76	-0.24%	16,424
Oct 2, 2025	38.17	38.17	37.57	37.85	37.85	-1.05%	21,269
Oct 1, 2025	38.26	38.31	38.09	38.25	38.25	1.22%	17,716
Sep 30, 2025	37.56	37.91	37.56	37.79	37.79	1.11%	51,415
Sep 29, 2025	37.66	37.72	37.30	37.38	37.38	-2.69%	14,807
Sep 26, 2025	38.21	38.58	38.21	38.41	38.41	0.81%	19,388
Sep 25, 2025	38.55	38.57	37.96	38.10	38.10	0.37%	71,113
Sep 24, 2025	37.33	38.11	37.20	37.96	37.96	3.78%	49,824
Sep 23, 2025	36.74	36.82	36.47	36.58	36.58	-2.44%	51,034
Sep 22, 2025	37.21	37.49	36.95	37.49	37.49	-1.05%	34,907
Sep 19, 2025	38.04	38.14	37.83	37.89	37.89	0.19%	33,027
Sep 18, 2025	36.73	37.92	36.73	37.82	37.82	3.39%	19,310
Sep 17, 2025	37.14	37.23	36.52	36.58	36.58	-2.95%	40,749
Sep 16, 2025	38.02	38.02	37.54	37.69	37.69	-3.20%	41,455
Sep 15, 2025	38.83	39.03	38.70	38.94	38.94	2.22%	34,163
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