Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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