Commerzbank AG (CRZBY)
OTCMKTS
· Delayed Price · Currency is USD
28.94
+0.30 (1.06%)
May 12, 2025, 3:59 PM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.78 | 29.14 | 28.48 | 28.94 | 28.94 | 1.06% | 74,538 |
| May 9, 2025 | 28.00 | 28.87 | 28.00 | 28.64 | 28.64 | 4.13% | 21,079 |
| May 8, 2025 | 27.79 | 27.95 | 27.20 | 27.50 | 27.50 | -1.47% | 18,202 |
| May 7, 2025 | 27.80 | 27.92 | 27.41 | 27.91 | 27.91 | -0.11% | 50,893 |
| May 6, 2025 | 27.68 | 28.04 | 27.62 | 27.94 | 27.94 | 1.64% | 89,289 |
| May 5, 2025 | 27.03 | 27.85 | 27.03 | 27.49 | 27.49 | 2.80% | 109,167 |
| May 2, 2025 | 26.98 | 27.10 | 26.25 | 26.74 | 26.74 | 0.30% | 13,042 |
| May 1, 2025 | 26.90 | 27.23 | 26.45 | 26.66 | 26.66 | 0.77% | 14,882 |
| Apr 30, 2025 | 26.11 | 26.57 | 26.02 | 26.46 | 26.46 | -3.52% | 16,827 |
| Apr 29, 2025 | 27.24 | 27.64 | 27.24 | 27.42 | 27.42 | 3.70% | 132,202 |
| Apr 28, 2025 | 26.49 | 26.57 | 26.25 | 26.44 | 26.44 | 0.43% | 13,641 |
| Apr 25, 2025 | 26.10 | 26.33 | 26.02 | 26.33 | 26.33 | -1.79% | 41,672 |
| Apr 24, 2025 | 26.73 | 26.84 | 26.59 | 26.81 | 26.81 | -1.40% | 12,663 |
| Apr 23, 2025 | 27.26 | 27.54 | 27.04 | 27.19 | 27.19 | 1.88% | 23,092 |
| Apr 22, 2025 | 25.98 | 26.81 | 25.98 | 26.69 | 26.69 | 2.61% | 60,018 |
| Apr 21, 2025 | 26.50 | 26.50 | 25.61 | 26.01 | 26.01 | -0.38% | 24,291 |
| 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 |