Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	34.39	34.43	33.82	34.07	34.07	1.49%	1,028,617
Dec 3, 2025	34.47	34.61	33.53	33.57	33.57	-2.86%	334,293
Dec 2, 2025	34.38	34.78	34.25	34.56	34.56	2.57%	269,968
Dec 1, 2025	33.93	34.23	33.37	33.69	33.69	-0.91%	269,722
Nov 28, 2025	33.92	34.23	33.80	34.00	34.00	0.15%	216,345
Nov 27, 2025	34.35	34.54	33.69	33.95	33.95	-1.31%	218,068
Nov 26, 2025	32.90	34.49	32.85	34.40	34.40	5.23%	904,135
Nov 25, 2025	32.07	33.13	31.99	32.69	32.69	2.31%	362,571
Nov 24, 2025	32.05	32.39	31.69	31.95	31.95	1.15%	1,243,971
Nov 21, 2025	31.26	31.96	30.97	31.59	31.59	-1.32%	1,483,366
Nov 20, 2025	32.25	32.49	31.64	32.01	32.01	1.60%	299,245
Nov 19, 2025	31.27	32.06	31.21	31.51	31.51	1.37%	313,707
Nov 18, 2025	31.91	32.31	30.92	31.08	31.08	-5.27%	624,790
Nov 17, 2025	33.67	33.94	32.44	32.81	32.81	-2.07%	1,020,305
Nov 14, 2025	34.30	34.41	33.30	33.50	33.50	-3.45%	664,188
Nov 13, 2025	34.96	35.04	34.59	34.70	34.70	0.56%	385,492
Nov 12, 2025	33.76	34.88	33.73	34.51	34.51	1.89%	1,018,403
Nov 11, 2025	33.90	34.08	33.50	33.87	33.87	0.31%	1,007,738
Nov 10, 2025	32.62	33.99	32.60	33.76	33.76	6.11%	890,461
Nov 7, 2025	32.16	32.54	31.61	31.82	31.82	-0.28%	526,818
Nov 6, 2025	31.70	32.19	31.13	31.91	31.91	-1.52%	955,340
Nov 5, 2025	32.28	32.78	32.01	32.40	32.40	0.77%	419,356
Nov 4, 2025	31.64	32.56	31.53	32.15	32.15	0.58%	524,741
Nov 3, 2025	31.47	32.23	31.40	31.97	31.97	1.78%	230,097
Oct 31, 2025	31.29	31.70	31.19	31.41	31.41	1.62%	191,457
Oct 30, 2025	31.39	31.45	30.79	30.91	30.91	-0.68%	197,381
Oct 29, 2025	30.75	31.46	30.74	31.12	31.12	2.24%	3,789,894
Oct 28, 2025	30.67	30.67	30.15	30.44	30.44	-0.29%	162,364
Oct 27, 2025	30.36	30.80	30.27	30.53	30.53	1.55%	566,073
Oct 24, 2025	29.90	30.45	29.82	30.06	30.06	1.23%	256,479
Oct 23, 2025	29.67	29.97	29.52	29.70	29.70	-0.57%	855,969
Oct 22, 2025	29.97	30.10	29.60	29.87	29.87	-0.90%	445,042
Oct 21, 2025	30.38	30.68	29.80	30.14	30.14	-0.53%	540,209
Oct 20, 2025	30.10	30.57	29.95	30.30	30.30	2.10%	1,104,083
Oct 17, 2025	29.32	30.17	29.16	29.68	29.68	-3.51%	1,426,443
Oct 16, 2025	30.99	31.22	30.65	30.76	30.76	-1.71%	368,837
Oct 15, 2025	31.12	31.87	30.85	31.29	31.29	1.50%	744,657
Oct 14, 2025	30.76	31.23	30.39	30.83	30.83	-2.31%	356,722
Oct 13, 2025	31.33	31.60	30.95	31.56	31.56	-0.33%	236,151
Oct 10, 2025	31.56	32.19	31.30	31.67	31.66	0.06%	309,640
Oct 9, 2025	31.44	31.78	31.34	31.65	31.64	-0.17%	3,024,821
Oct 8, 2025	31.34	31.91	31.31	31.70	31.70	1.15%	476,748
Oct 7, 2025	31.73	31.78	31.29	31.34	31.34	-1.28%	761,486
Oct 6, 2025	32.15	32.48	31.50	31.75	31.75	-1.18%	299,802
Oct 3, 2025	32.36	33.16	32.00	32.12	32.12	-1.49%	1,042,553
Oct 2, 2025	32.55	32.94	32.23	32.61	32.61	0.52%	336,189
Oct 1, 2025	31.83	35.25	31.70	32.44	32.44	0.64%	1,570,002
Sep 30, 2025	31.89	32.40	31.88	32.23	32.23	0.89%	676,374
Sep 29, 2025	32.78	32.87	31.78	31.95	31.95	-2.66%	3,254,907
Sep 26, 2025	32.90	33.24	32.41	32.82	32.82	-0.75%	1,083,091