Commerzbank AG (VIE:CBK)
Austria · Delayed Price · Currency is EUR 29.72
+0.06 (0.20%)
At close: Oct 23, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 32.57 | 33.10 | 32.57 | 32.81 | 32.81 | 2.34% | 3,682 |
| Sep 24, 2025 | 31.08 | 32.06 | 31.08 | 32.06 | 32.06 | 3.29% | 2,230 |
| Sep 23, 2025 | 31.30 | 31.30 | 30.81 | 31.04 | 31.04 | -1.80% | 1,480 |
| Sep 22, 2025 | 31.86 | 31.94 | 31.51 | 31.61 | 31.61 | -2.83% | 1,480 |
| Sep 19, 2025 | 32.31 | 32.71 | 32.28 | 32.53 | 32.53 | 1.21% | 1,435 |
| Sep 18, 2025 | 31.08 | 32.14 | 31.08 | 32.14 | 32.14 | 4.11% | 4,540 |
| Sep 17, 2025 | 31.88 | 31.90 | 30.87 | 30.87 | 30.87 | -2.89% | 2,303 |
| Sep 16, 2025 | 32.81 | 32.82 | 31.79 | 31.79 | 31.79 | -4.13% | 1,410 |
| Sep 15, 2025 | 32.98 | 33.16 | 32.77 | 33.16 | 33.16 | 2.31% | 2,112 |
| Sep 12, 2025 | 32.92 | 32.92 | 32.23 | 32.41 | 32.41 | -1.25% | 740 |
| Sep 11, 2025 | 32.32 | 32.82 | 32.17 | 32.82 | 32.82 | 1.02% | 5,779 |
| Sep 10, 2025 | 32.63 | 32.84 | 32.28 | 32.49 | 32.49 | -0.64% | 5,544 |
| Sep 9, 2025 | 32.94 | 32.94 | 32.28 | 32.70 | 32.70 | -3.02% | 2,220 |
| Sep 8, 2025 | 32.86 | 33.82 | 32.74 | 33.72 | 33.72 | 3.53% | 3,005 |
| Sep 5, 2025 | 32.96 | 33.19 | 32.56 | 32.57 | 32.57 | -0.34% | 2,220 |
| Sep 4, 2025 | 31.99 | 32.68 | 31.89 | 32.68 | 32.68 | 2.48% | 740 |
| Sep 3, 2025 | 32.37 | 32.37 | 31.89 | 31.89 | 31.89 | -1.76% | 370 |
| Sep 2, 2025 | 33.12 | 33.12 | 32.33 | 32.46 | 32.46 | -2.76% | - |
| Sep 1, 2025 | 32.79 | 33.38 | 32.61 | 33.38 | 33.38 | 2.74% | 370 |
| Aug 29, 2025 | 32.11 | 32.49 | 31.97 | 32.49 | 32.49 | 0.46% | 80 |
| Aug 28, 2025 | 33.00 | 33.00 | 32.29 | 32.34 | 32.34 | -0.95% | 3,314 |
| Aug 27, 2025 | 34.32 | 34.32 | 32.65 | 32.65 | 32.65 | -5.20% | 2,220 |
| Aug 26, 2025 | 34.60 | 34.60 | 33.70 | 34.44 | 34.44 | -5.02% | 2,770 |
| Aug 25, 2025 | 36.77 | 36.81 | 36.25 | 36.26 | 36.26 | -3.59% | 3,700 |
| Aug 22, 2025 | 37.16 | 37.61 | 36.47 | 37.61 | 37.61 | -0.61% | 1,110 |
| Aug 21, 2025 | 36.72 | 37.84 | 36.41 | 37.84 | 37.84 | 2.74% | - |
| Aug 20, 2025 | 37.11 | 37.37 | 36.59 | 36.83 | 36.83 | -0.43% | - |
| Aug 19, 2025 | 36.13 | 37.10 | 36.13 | 36.99 | 36.99 | 2.49% | 3,318 |
| Aug 18, 2025 | 36.61 | 36.61 | 36.00 | 36.09 | 36.09 | -3.19% | 2 |
| Aug 15, 2025 | 37.52 | 37.52 | 36.80 | 37.28 | 37.28 | -0.61% | 658 |