Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.80	32.80	31.55	31.66	31.66	-5.24%	4,012
Mar 2, 2026	33.69	33.74	33.09	33.41	33.41	-3.75%	4,626
Feb 27, 2026	35.96	36.04	34.71	34.71	34.71	-3.45%	3,858
Feb 26, 2026	36.03	36.03	35.60	35.95	35.95	0.22%	4,156
Feb 25, 2026	35.08	35.87	34.86	35.87	35.87	4.49%	2,598
Feb 24, 2026	34.00	34.41	34.00	34.33	34.33	-0.41%	1,692
Feb 23, 2026	35.10	35.46	34.47	34.47	34.47	-0.12%	1,417
Feb 20, 2026	34.14	34.74	34.09	34.51	34.51	1.29%	2,538
Feb 19, 2026	34.37	34.48	33.86	34.07	34.07	-0.38%	1,796
Feb 18, 2026	33.71	34.38	33.71	34.20	34.20	2.36%	-
Feb 17, 2026	32.70	33.41	32.60	33.41	33.41	2.27%	4,862
Feb 16, 2026	32.67	32.90	32.45	32.67	32.67	1.33%	6,748
Feb 13, 2026	34.17	34.33	32.18	32.24	32.24	-5.01%	7,581
Feb 12, 2026	35.38	36.12	33.94	33.94	33.94	-1.34%	564
Feb 11, 2026	34.58	34.92	33.16	34.40	34.40	-2.71%	17,097
Feb 10, 2026	34.94	36.21	34.94	35.36	35.36	1.17%	12,415
Feb 9, 2026	34.66	34.95	34.56	34.95	34.95	2.64%	1,211
Feb 6, 2026	33.51	34.15	33.51	34.05	34.05	1.04%	1,162
Feb 5, 2026	35.18	35.70	33.63	33.70	33.70	-4.07%	4,159
Feb 4, 2026	35.90	36.18	35.13	35.13	35.13	-1.84%	3,772
Feb 3, 2026	35.79	36.16	35.79	35.79	35.79	0.42%	-
Feb 2, 2026	34.41	35.64	34.41	35.64	35.64	3.04%	5,374
Jan 30, 2026	35.16	35.26	34.59	34.59	34.59	0.09%	2,023
Jan 29, 2026	34.98	35.12	34.48	34.56	34.56	-1.73%	2,333
Jan 28, 2026	35.45	35.45	34.67	35.17	35.17	-0.99%	3,748
Jan 27, 2026	34.81	35.55	34.81	35.52	35.52	1.92%	3,685
Jan 26, 2026	34.84	35.43	34.84	34.85	34.85	1.28%	5,745
Jan 23, 2026	34.70	34.86	34.39	34.41	34.41	-1.69%	2,876
Jan 22, 2026	34.77	35.20	34.65	35.00	35.00	2.43%	2,863
Jan 21, 2026	34.11	34.28	33.51	34.17	34.17	-0.09%	4,348
Jan 20, 2026	34.15	34.38	34.11	34.20	34.20	-0.52%	2,074
Jan 19, 2026	33.96	34.46	33.52	34.38	34.38	-1.46%	4,440
Jan 16, 2026	35.14	35.23	34.83	34.89	34.89	-0.91%	1,700
Jan 15, 2026	36.04	36.19	34.99	35.21	35.21	-2.14%	3,634
Jan 14, 2026	36.09	36.17	35.76	35.98	35.98	1.01%	3,955
Jan 13, 2026	35.49	35.78	35.47	35.62	35.62	0.62%	3,063
Jan 12, 2026	34.80	35.41	34.64	35.40	35.40	1.43%	1,437
Jan 9, 2026	35.44	35.44	34.71	34.90	34.90	-2.16%	1,719
Jan 8, 2026	34.92	35.67	34.92	35.67	35.67	2.06%	1,209
Jan 7, 2026	35.70	35.70	34.95	34.95	34.95	-2.29%	5,640
Jan 6, 2026	36.93	37.07	35.61	35.77	35.77	-2.13%	3,384
Jan 5, 2026	36.36	36.67	35.90	36.55	36.55	0.16%	3,212
Jan 2, 2026	35.74	36.57	35.74	36.49	36.49	0.75%	2,580
Dec 30, 2025	35.77	36.24	35.77	36.22	36.22	2.06%	55
Dec 29, 2025	35.72	35.89	35.37	35.49	35.49	-0.56%	1,943
Dec 23, 2025	35.60	35.82	35.38	35.69	35.69	0.88%	157
Dec 22, 2025	35.83	35.84	35.28	35.38	35.38	-1.45%	2,395
Dec 19, 2025	35.44	36.46	35.44	35.90	35.90	2.43%	1,565
Dec 18, 2025	34.68	35.13	34.68	35.05	35.05	-0.40%	3,489
Dec 17, 2025	34.79	35.34	34.38	35.19	35.19	1.97%	3,822