Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.32	34.32	33.87	34.08	34.08	1.49%	1,549
Dec 3, 2025	34.21	34.35	33.58	33.58	33.58	-2.81%	3,375
Dec 2, 2025	34.41	34.70	34.39	34.55	34.55	1.20%	3,130
Dec 1, 2025	33.97	34.14	33.37	34.14	34.14	0.41%	1,565
Nov 28, 2025	33.97	34.07	33.82	34.00	34.00	0.03%	1,565
Nov 27, 2025	34.43	34.46	33.79	33.99	33.99	-1.08%	23,539
Nov 26, 2025	33.24	34.45	33.24	34.36	34.36	4.98%	4,388
Nov 25, 2025	32.24	33.03	31.97	32.73	32.73	2.09%	1,510
Nov 24, 2025	32.13	32.20	31.71	32.06	32.06	0.60%	1,572
Nov 21, 2025	31.17	31.92	31.17	31.87	31.87	-0.19%	4,193
Nov 20, 2025	32.41	32.41	31.68	31.93	31.93	0.28%	6
Nov 19, 2025	31.26	32.03	31.24	31.84	31.84	1.53%	1,886
Nov 18, 2025	32.04	32.19	31.02	31.36	31.36	-3.66%	5,115
Nov 17, 2025	33.78	33.78	32.53	32.55	32.55	-2.95%	3,132
Nov 14, 2025	34.36	34.36	33.38	33.54	33.54	-3.37%	2,165
Nov 13, 2025	34.91	35.00	34.67	34.71	34.71	-0.06%	1,258
Nov 12, 2025	33.99	34.73	33.99	34.73	34.73	3.52%	2,460
Nov 11, 2025	33.78	33.97	33.55	33.55	33.55	-1.15%	1,255
Nov 10, 2025	33.00	33.97	32.96	33.94	33.94	7.17%	8,004
Nov 7, 2025	32.45	32.51	31.67	31.67	31.67	-0.47%	3,607
Nov 6, 2025	31.35	32.09	31.24	31.82	31.82	-2.72%	11,588
Nov 5, 2025	32.17	32.71	32.14	32.71	32.71	0.74%	1,565
Nov 4, 2025	31.62	32.47	31.61	32.47	32.47	1.31%	-
Nov 3, 2025	31.68	32.20	31.68	32.05	32.05	1.84%	2,704
Oct 31, 2025	31.39	31.49	31.25	31.47	31.47	0.99%	1,565
Oct 30, 2025	31.24	31.28	30.89	31.16	31.16	0.03%	2,817
Oct 29, 2025	30.96	31.32	30.85	31.15	31.15	2.84%	2,426
Oct 28, 2025	30.49	30.56	30.18	30.29	30.29	-0.72%	939
Oct 27, 2025	30.53	30.77	30.44	30.51	30.51	0.36%	1,565
Oct 24, 2025	30.13	30.40	29.87	30.40	30.40	2.29%	3,130
Oct 23, 2025	29.62	29.99	29.58	29.72	29.72	0.20%	1,565
Oct 22, 2025	30.00	30.00	29.66	29.66	29.66	-0.64%	1,252
Oct 21, 2025	30.68	30.68	29.85	29.85	29.85	-2.10%	1,325
Oct 20, 2025	30.30	30.53	30.03	30.49	30.49	3.08%	4,299
Oct 17, 2025	29.54	30.13	29.53	29.58	29.58	-3.93%	4,421
Oct 16, 2025	31.17	31.17	30.65	30.79	30.79	-0.74%	2,033
Oct 15, 2025	31.55	31.72	31.02	31.02	31.02	-0.39%	1,880
Oct 14, 2025	30.66	31.18	30.59	31.14	31.14	0.13%	2,191
Oct 13, 2025	31.55	31.55	30.96	31.10	31.10	-0.92%	2,380
Oct 10, 2025	32.09	32.09	31.39	31.39	31.39	-0.88%	2,038
Oct 9, 2025	31.53	31.70	31.49	31.67	31.67	-0.16%	2,846
Oct 8, 2025	31.50	31.86	31.49	31.72	31.72	1.15%	626
Oct 7, 2025	31.73	31.73	31.36	31.36	31.36	-0.88%	1,881
Oct 6, 2025	32.31	32.31	31.60	31.64	31.64	-1.56%	1,252
Oct 3, 2025	32.69	33.12	32.14	32.14	32.14	-0.40%	1,565
Oct 2, 2025	32.80	32.93	32.27	32.27	32.27	-0.89%	1,878
Oct 1, 2025	31.82	32.56	31.82	32.56	32.56	1.37%	817
Sep 30, 2025	32.03	32.38	32.01	32.12	32.12	0.47%	2,960
Sep 29, 2025	32.67	32.67	31.87	31.97	31.97	-2.50%	1,850
Sep 26, 2025	33.17	33.17	32.45	32.79	32.79	-0.06%	740