Commerzbank AG (CRZBF)
OTCMKTS
· Delayed Price · Currency is USD
42.69
+0.19 (0.46%)
Aug 15, 2025, 1:00 PM EDT
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 302 |
| Aug 14, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 4.94% | 302 |
| Aug 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 11, 2025 | 40.25 | 40.50 | 40.25 | 40.50 | 40.50 | 0.62% | 349 |
| Aug 8, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 10.88% | 500 |
| Aug 7, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 6,510 |
| Aug 6, 2025 | 37.02 | 37.02 | 36.30 | 36.30 | 36.30 | -0.12% | 3,889 |
| Aug 5, 2025 | 36.30 | 36.35 | 36.30 | 36.35 | 36.35 | 4.74% | 1,010 |
| Aug 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Aug 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 40,000 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | 15 |
| Jul 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - | - |
| Jul 28, 2025 | 34.82 | 34.82 | 34.70 | 34.70 | 34.70 | -1.45% | 5,100 |
| Jul 25, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 2.35% | 196 |
| Jul 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 4.54% | 100 |
| Jul 23, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 10 |
| Jul 22, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | - |
| Jul 21, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - | 20 |
| Jul 18, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.02% | 3,834 |
| Jul 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 252 |
| Jul 16, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.14% | 520 |
| Jul 15, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 14, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 58 |
| Jul 11, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.01% | 50,520 |
| Jul 10, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | - |
| Jul 9, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 3,255 |
| Jul 8, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - | 18 |
| Jul 7, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 2.51% | 100 |
| Jul 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.81% | 350 |
| Jul 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 30, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | -0.36% | 223 |
| Jun 27, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | - |
| Jun 26, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 7,956 |
| Jun 25, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -5.47% | 2,176 |
| Jun 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 2.34% | 30,182 |
| Jun 23, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 57 |
| Jun 20, 2025 | 32.45 | 32.78 | 32.41 | 32.78 | 32.78 | 1.49% | 51,160 |
| Jun 18, 2025 | 32.76 | 32.76 | 32.08 | 32.30 | 32.30 | -2.12% | 3,681 |
| Jun 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 9.53% | 100 |
| Jun 13, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | - |
| Jun 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 29,026 |
| Jun 11, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 50,000 |
| Jun 10, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | - |
| Jun 9, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 20,770 |
| Jun 6, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 6 |
| Jun 5, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - | 50 |