Commerzbank AG (CRZBY)
OTCMKTS
· Delayed Price · Currency is USD
25.08
+0.05 (0.20%)
Mar 13, 2025, 3:58 PM EST
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 19.35 | 19.45 | 19.30 | 19.43 | 19.43 | 1.89% | 17,145 |
| Feb 4, 2025 | 19.07 | 19.16 | 19.04 | 19.07 | 19.07 | 0.74% | 13,449 |
| Feb 3, 2025 | 18.74 | 19.09 | 18.68 | 18.93 | 18.93 | -1.92% | 8,306 |
| Jan 31, 2025 | 19.43 | 19.50 | 19.18 | 19.30 | 19.30 | 1.15% | 6,686 |
| Jan 30, 2025 | 19.24 | 19.24 | 18.93 | 19.08 | 19.08 | -0.60% | 9,366 |
| Jan 29, 2025 | 19.13 | 19.31 | 19.13 | 19.20 | 19.20 | 0.60% | 4,833 |
| Jan 28, 2025 | 18.90 | 19.10 | 18.82 | 19.08 | 19.08 | -0.10% | 19,503 |
| Jan 27, 2025 | 19.16 | 19.35 | 18.99 | 19.10 | 19.10 | -0.52% | 9,725 |
| Jan 24, 2025 | 19.05 | 19.23 | 18.92 | 19.20 | 19.20 | 1.27% | 30,332 |
| Jan 23, 2025 | 18.81 | 19.05 | 18.80 | 18.96 | 18.96 | 2.65% | 15,542 |
| Jan 22, 2025 | 18.45 | 18.67 | 18.45 | 18.47 | 18.47 | -1.60% | 13,325 |
| Jan 21, 2025 | 18.63 | 18.77 | 18.63 | 18.77 | 18.77 | 3.76% | 15,799 |
| Jan 17, 2025 | 18.00 | 18.11 | 17.99 | 18.09 | 18.09 | 2.20% | 10,273 |
| Jan 16, 2025 | 17.66 | 17.75 | 17.57 | 17.70 | 17.70 | 1.49% | 12,711 |
| Jan 15, 2025 | 17.57 | 17.62 | 17.39 | 17.44 | 17.44 | -1.02% | 18,437 |
| Jan 14, 2025 | 17.46 | 17.62 | 17.46 | 17.62 | 17.62 | 3.16% | 24,924 |
| Jan 13, 2025 | 17.06 | 17.14 | 17.03 | 17.08 | 17.08 | -0.29% | 16,451 |
| Jan 10, 2025 | 17.33 | 17.33 | 17.03 | 17.13 | 17.13 | 1.66% | 39,926 |
| Jan 8, 2025 | 16.73 | 16.85 | 16.73 | 16.85 | 16.85 | 0.84% | 24,583 |
| Jan 7, 2025 | 16.85 | 16.90 | 16.66 | 16.71 | 16.71 | 1.06% | 151,142 |
| Jan 6, 2025 | 16.50 | 16.71 | 16.50 | 16.54 | 16.54 | 2.70% | 15,455 |
| Jan 3, 2025 | 16.14 | 16.19 | 16.08 | 16.10 | 16.10 | 1.39% | 17,173 |
| Jan 2, 2025 | 15.95 | 15.95 | 15.83 | 15.88 | 15.88 | -1.82% | 21,588 |
| Dec 31, 2024 | 16.18 | 16.24 | 16.14 | 16.17 | 16.17 | -0.10% | 9,107 |
| Dec 30, 2024 | 16.18 | 16.30 | 16.08 | 16.19 | 16.19 | 0.75% | 22,171 |