Commerzbank AG (VIE:CBK)
Austria · Delayed Price · Currency is EUR 32.82
+0.33 (1.02%)
At close: Sep 11, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 37.09 | 37.51 | 37.09 | 37.51 | 37.51 | 1.93% | - |
| Aug 13, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.99% | - |
| Aug 12, 2025 | 36.01 | 36.44 | 35.91 | 36.44 | 36.44 | 1.25% | - |
| Aug 11, 2025 | 34.60 | 35.99 | 34.43 | 35.99 | 35.99 | 4.14% | 740 |
| Aug 8, 2025 | 33.18 | 35.03 | 33.18 | 34.56 | 34.56 | 4.03% | 5,449 |
| Aug 7, 2025 | 32.07 | 33.22 | 32.07 | 33.22 | 33.22 | 5.03% | 1,850 |
| Aug 6, 2025 | 31.17 | 32.37 | 31.16 | 31.63 | 31.63 | -0.91% | 6,434 |
| Aug 5, 2025 | 33.13 | 33.13 | 31.92 | 31.92 | 31.92 | -4.06% | - |
| Aug 4, 2025 | 32.14 | 33.27 | 32.14 | 33.27 | 33.27 | 4.85% | - |
| Aug 1, 2025 | 31.61 | 32.29 | 31.61 | 31.73 | 31.73 | -1.06% | - |
| Jul 31, 2025 | 31.85 | 32.21 | 31.85 | 32.07 | 32.07 | 3.09% | 370 |
| Jul 30, 2025 | 30.36 | 31.57 | 30.36 | 31.11 | 31.11 | 3.05% | 1,480 |
| Jul 29, 2025 | 30.08 | 30.19 | 30.01 | 30.19 | 30.19 | 1.24% | - |
| Jul 28, 2025 | 30.25 | 30.25 | 29.78 | 29.82 | 29.82 | -0.96% | 50 |
| Jul 25, 2025 | 30.00 | 30.12 | 29.96 | 30.11 | 30.11 | 0.07% | - |
| Jul 24, 2025 | 29.72 | 30.09 | 29.72 | 30.09 | 30.09 | 2.21% | 420 |
| Jul 23, 2025 | 29.27 | 29.44 | 29.00 | 29.44 | 29.44 | 2.22% | 740 |
| Jul 22, 2025 | 28.69 | 28.85 | 28.61 | 28.80 | 28.80 | 0.81% | - |
| Jul 21, 2025 | 28.04 | 28.57 | 27.85 | 28.57 | 28.57 | 1.89% | 1,110 |
| Jul 18, 2025 | 28.57 | 28.57 | 28.04 | 28.04 | 28.04 | -1.09% | - |
| Jul 17, 2025 | 28.35 | 28.35 | 28.14 | 28.35 | 28.35 | -0.07% | 370 |
| Jul 16, 2025 | 28.13 | 28.48 | 28.13 | 28.37 | 28.37 | 0.82% | 370 |
| Jul 15, 2025 | 29.13 | 29.13 | 28.14 | 28.14 | 28.14 | -2.43% | 1 |
| Jul 14, 2025 | 28.39 | 28.84 | 27.69 | 28.84 | 28.84 | 1.84% | 2,450 |
| Jul 11, 2025 | 28.85 | 28.85 | 28.24 | 28.32 | 28.32 | -2.41% | 500 |
| Jul 10, 2025 | 29.52 | 29.72 | 28.70 | 29.02 | 29.02 | -2.98% | 4,440 |
| Jul 9, 2025 | 30.09 | 30.45 | 29.35 | 29.91 | 29.91 | -0.33% | 3,690 |
| Jul 8, 2025 | 28.74 | 30.01 | 28.74 | 30.01 | 30.01 | 5.86% | - |
| Jul 7, 2025 | 28.27 | 28.81 | 28.23 | 28.35 | 28.35 | 1.50% | 499 |