Commerzbank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.14	40.15	39.67	39.78	39.78	-	17,622
Dec 4, 2025	39.63	39.87	39.63	39.78	39.78	0.91%	17,863
Dec 3, 2025	39.49	39.60	39.02	39.42	39.42	-2.14%	57,238
Dec 2, 2025	40.05	40.30	40.05	40.28	40.28	1.03%	49,612
Dec 1, 2025	39.29	39.96	39.29	39.87	39.87	1.42%	499,459
Nov 28, 2025	39.31	39.46	39.23	39.31	39.31	-1.21%	91,402
Nov 26, 2025	39.40	39.95	39.40	39.79	39.79	5.26%	25,933
Nov 25, 2025	38.16	38.25	37.59	37.80	37.80	2.61%	28,274
Nov 24, 2025	36.77	37.00	36.67	36.84	36.84	-0.03%	27,444
Nov 21, 2025	36.35	36.88	36.33	36.85	36.85	1.70%	42,712
Nov 20, 2025	36.74	37.17	36.07	36.24	36.24	-1.15%	33,155
Nov 19, 2025	36.73	36.97	36.50	36.66	36.66	0.98%	28,514
Nov 18, 2025	36.08	36.46	35.86	36.30	36.30	-3.59%	19,068
Nov 17, 2025	37.93	37.97	37.41	37.65	37.65	-3.11%	18,866
Nov 14, 2025	38.85	39.07	38.66	38.86	38.86	-3.53%	17,353
Nov 13, 2025	40.49	40.52	40.10	40.28	40.28	-0.12%	13,682
Nov 12, 2025	40.07	40.42	39.93	40.33	40.33	3.41%	14,232
Nov 11, 2025	39.38	39.46	38.81	39.00	39.00	-0.96%	23,094
Nov 10, 2025	38.95	39.42	38.74	39.38	39.38	6.23%	21,328
Nov 7, 2025	36.94	37.10	36.61	37.07	37.07	0.82%	17,775
Nov 6, 2025	36.64	36.91	36.15	36.77	36.77	-1.91%	15,673
Nov 5, 2025	37.01	37.62	37.01	37.48	37.48	0.71%	21,445
Nov 4, 2025	36.81	37.37	36.81	37.22	37.22	0.42%	20,679
Nov 3, 2025	36.69	37.06	36.62	37.06	37.06	1.79%	37,990
Oct 31, 2025	36.27	36.41	36.17	36.41	36.41	0.90%	19,781
Oct 30, 2025	35.96	36.17	35.82	36.09	36.09	-0.10%	19,305
Oct 29, 2025	36.07	36.55	36.02	36.12	36.12	2.27%	35,419
Oct 28, 2025	35.14	35.48	34.84	35.32	35.32	-0.31%	45,084
Oct 27, 2025	35.58	35.78	35.43	35.43	35.43	0.87%	22,162
Oct 24, 2025	34.81	35.30	34.81	35.12	35.12	1.75%	19,344
Oct 23, 2025	34.74	34.74	34.38	34.52	34.52	0.76%	36,805
Oct 22, 2025	34.61	34.75	34.18	34.26	34.26	-1.13%	263,116
Oct 21, 2025	35.10	35.11	34.51	34.65	34.65	-1.92%	56,801
Oct 20, 2025	35.29	35.63	35.22	35.33	35.33	1.64%	100,222
Oct 17, 2025	34.93	34.93	34.51	34.76	34.76	-2.74%	35,374
Oct 16, 2025	35.90	35.92	35.63	35.74	35.74	-0.61%	37,132
Oct 15, 2025	36.35	36.35	35.74	35.96	35.96	-0.99%	41,507
Oct 14, 2025	35.73	36.32	35.60	36.32	36.32	0.94%	17,896
Oct 13, 2025	35.94	36.05	35.79	35.98	35.98	-0.99%	47,497
Oct 10, 2025	36.57	36.81	36.29	36.34	36.34	-0.43%	24,023
Oct 9, 2025	36.80	36.80	36.47	36.50	36.50	-1.01%	13,026
Oct 8, 2025	36.85	37.02	36.57	36.87	36.87	1.16%	35,441
Oct 7, 2025	36.71	36.71	36.43	36.45	36.45	-1.94%	21,266
Oct 6, 2025	37.34	37.39	36.82	37.17	37.17	-1.56%	39,650
Oct 3, 2025	38.14	38.20	37.50	37.76	37.76	-0.24%	16,424
Oct 2, 2025	38.17	38.17	37.57	37.85	37.85	-1.05%	21,269
Oct 1, 2025	38.26	38.31	38.09	38.25	38.25	1.22%	17,716
Sep 30, 2025	37.56	37.91	37.56	37.79	37.79	1.11%	51,415
Sep 29, 2025	37.66	37.72	37.30	37.38	37.38	-2.69%	14,807
Sep 26, 2025	38.21	38.58	38.21	38.41	38.41	0.81%	19,388