Commerzbank AG (CRZBY)
OTCMKTS · Delayed Price · Currency is USD
36.20
+1.35 (3.87%)
Jul 30, 2025, 1:39 PM EDT
Commerzbank AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 35.70 | 35.70 | 35.65 | 35.65 | - | 2.30% | 200 |
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 |
Jul 2, 2025 | 32.52 | 32.74 | 32.27 | 32.47 | 32.47 | 2.79% | 20,774 |
Jul 1, 2025 | 31.70 | 31.87 | 31.45 | 31.59 | 31.59 | 0.13% | 14,289 |
Jun 30, 2025 | 31.69 | 31.72 | 30.98 | 31.55 | 31.55 | -1.17% | 23,404 |
Jun 27, 2025 | 31.76 | 32.13 | 31.76 | 31.93 | 31.93 | 0.23% | 17,421 |
Jun 26, 2025 | 31.73 | 31.98 | 31.59 | 31.85 | 31.85 | 0.70% | 22,088 |
Jun 25, 2025 | 32.09 | 32.09 | 31.03 | 31.63 | 31.63 | -5.81% | 29,989 |
Jun 24, 2025 | 33.96 | 33.96 | 33.08 | 33.58 | 33.58 | 2.47% | 15,593 |
Jun 23, 2025 | 32.05 | 32.77 | 32.05 | 32.77 | 32.77 | 0.06% | 22,668 |
Jun 20, 2025 | 32.66 | 32.83 | 32.48 | 32.75 | 32.75 | 0.99% | 131,478 |
Jun 18, 2025 | 31.46 | 32.84 | 31.45 | 32.43 | 32.43 | 3.41% | 188,710 |
Jun 17, 2025 | 32.08 | 32.08 | 31.26 | 31.36 | 31.36 | -4.85% | 23,331 |
Jun 16, 2025 | 32.98 | 33.45 | 32.95 | 32.96 | 32.96 | 1.92% | 17,278 |
Jun 13, 2025 | 31.88 | 32.58 | 31.82 | 32.34 | 32.34 | -0.58% | 12,969 |
Jun 12, 2025 | 32.24 | 32.60 | 32.24 | 32.53 | 32.53 | 2.59% | 18,700 |
Jun 11, 2025 | 31.92 | 32.10 | 31.52 | 31.71 | 31.71 | -0.19% | 23,311 |
Jun 10, 2025 | 31.69 | 32.08 | 31.69 | 31.77 | 31.77 | -1.79% | 73,736 |
Jun 9, 2025 | 32.15 | 32.50 | 32.00 | 32.35 | 32.35 | 0.94% | 43,548 |
Jun 6, 2025 | 32.09 | 32.11 | 31.87 | 32.05 | 32.05 | 0.91% | 52,901 |
Jun 5, 2025 | 31.51 | 32.13 | 31.50 | 31.76 | 31.76 | 3.32% | 28,886 |
Jun 4, 2025 | 30.79 | 30.95 | 30.74 | 30.74 | 30.74 | 0.23% | 111,436 |
Jun 3, 2025 | 30.23 | 30.72 | 30.18 | 30.67 | 30.67 | 0.29% | 15,476 |
Jun 2, 2025 | 30.29 | 30.69 | 30.00 | 30.58 | 30.58 | 0.23% | 13,211 |
May 30, 2025 | 30.29 | 30.60 | 30.29 | 30.51 | 30.51 | 0.97% | 28,660 |
May 29, 2025 | 30.41 | 30.41 | 30.10 | 30.22 | 30.22 | 0.46% | 11,225 |
May 28, 2025 | 30.42 | 30.42 | 29.95 | 30.08 | 30.08 | -1.99% | 10,894 |
May 27, 2025 | 30.37 | 30.88 | 30.37 | 30.69 | 30.69 | 4.39% | 9,220 |
May 23, 2025 | 29.78 | 29.91 | 29.27 | 29.40 | 29.40 | -2.57% | 19,987 |
May 22, 2025 | 29.60 | 30.20 | 29.60 | 30.18 | 30.18 | 1.63% | 70,482 |
May 21, 2025 | 29.68 | 29.93 | 29.20 | 29.69 | 29.69 | 1.71% | 78,117 |
May 20, 2025 | 29.00 | 29.39 | 29.00 | 29.19 | 29.19 | 0.62% | 38,663 |
May 19, 2025 | 28.96 | 29.01 | 28.84 | 29.01 | 29.01 | -0.92% | 16,072 |