Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.60	34.71	34.21	34.28	34.28	0.62%	2,206
Dec 4, 2025	34.29	34.29	34.03	34.07	34.07	1.52%	546
Dec 3, 2025	34.17	34.33	33.54	33.56	33.56	-2.81%	1,702
Dec 2, 2025	34.51	34.75	34.46	34.53	34.53	1.14%	6,325
Dec 1, 2025	33.91	34.19	33.39	34.14	34.14	0.44%	18,306
Nov 28, 2025	34.06	34.14	33.95	33.99	33.99	0.06%	3,801
Nov 27, 2025	34.39	34.50	33.74	33.97	33.97	-1.25%	2,271
Nov 26, 2025	32.93	34.45	32.93	34.40	34.40	5.10%	4,793
Nov 25, 2025	32.05	33.00	31.93	32.73	32.73	2.38%	2,472
Nov 24, 2025	32.14	32.32	31.65	31.97	31.97	0.31%	2,273
Nov 21, 2025	31.22	31.91	31.17	31.87	31.87	-0.06%	3,438
Nov 20, 2025	32.35	32.50	31.60	31.89	31.89	0.22%	3,878
Nov 19, 2025	31.23	32.05	31.23	31.82	31.82	1.50%	3,822
Nov 18, 2025	33.48	33.48	30.91	31.35	31.35	-3.63%	11,097
Nov 17, 2025	33.54	33.96	32.45	32.53	32.53	-3.01%	2,218
Nov 14, 2025	34.48	34.48	33.27	33.54	33.54	-3.34%	3,082
Nov 13, 2025	34.89	35.01	34.67	34.70	34.70	-0.12%	2,870
Nov 12, 2025	34.00	34.75	34.00	34.74	34.74	1.88%	6,620
Nov 11, 2025	33.92	34.10	33.49	34.10	34.10	0.50%	4,501
Nov 10, 2025	32.29	33.97	32.29	33.93	33.93	7.24%	16,144
Nov 7, 2025	32.42	32.50	31.85	31.64	31.64	-0.57%	6,065
Nov 6, 2025	31.55	31.97	31.43	31.82	31.82	-2.69%	5,241
Nov 5, 2025	32.13	32.73	32.05	32.70	32.70	2.19%	6,951
Nov 4, 2025	32.17	32.51	32.00	32.00	32.00	0.44%	387
Nov 3, 2025	31.97	32.13	31.82	31.86	31.86	0.95%	6,401
Oct 31, 2025	31.24	31.37	31.20	31.56	31.56	1.28%	1,124
Oct 30, 2025	31.31	31.31	30.78	31.16	31.16	0.13%	2,863
Oct 29, 2025	30.95	31.35	30.85	31.12	31.12	2.74%	4,479
Oct 28, 2025	30.31	30.40	30.27	30.29	30.29	-0.75%	170
Oct 27, 2025	30.36	30.75	30.36	30.52	30.52	0.73%	6,907
Oct 24, 2025	29.99	30.34	29.87	30.30	30.30	2.05%	5,815
Oct 23, 2025	29.62	30.00	29.52	29.69	29.69	0.17%	6,074
Oct 22, 2025	29.74	29.93	29.60	29.64	29.64	-0.60%	1,557
Oct 21, 2025	30.42	30.42	29.82	29.82	29.82	-2.33%	1,820
Oct 20, 2025	30.15	30.52	29.95	30.53	30.53	3.25%	2,490
Oct 17, 2025	29.56	30.08	28.55	29.57	29.57	-3.87%	19,288
Oct 16, 2025	30.91	31.19	30.75	30.76	30.76	-0.87%	7,627
Oct 15, 2025	31.32	31.80	31.00	31.03	31.03	0.16%	3,049
Oct 14, 2025	30.55	31.16	30.52	30.98	30.98	-0.39%	9,258
Oct 13, 2025	31.54	31.54	30.94	31.10	31.10	-0.83%	5,191
Oct 10, 2025	31.51	32.12	31.45	31.36	31.36	-0.57%	6,374
Oct 9, 2025	31.54	31.75	31.36	31.54	31.54	-0.54%	12,153
Oct 8, 2025	31.55	31.77	31.45	31.71	31.71	1.18%	5,568
Oct 7, 2025	31.46	31.69	31.27	31.34	31.34	-1.10%	4,899
Oct 6, 2025	32.27	32.34	31.58	31.69	31.69	-1.15%	10,525
Oct 3, 2025	32.71	33.14	32.00	32.06	32.06	-0.71%	10,579
Oct 2, 2025	32.61	32.90	32.25	32.29	32.29	-0.86%	3,741
Oct 1, 2025	31.90	32.55	31.89	32.57	32.57	1.53%	6,149
Sep 30, 2025	32.10	32.34	32.02	32.08	32.08	0.38%	2,554
Sep 29, 2025	32.72	32.72	31.80	31.96	31.96	-3.06%	9,696