Skip to main content
Commerzbank AG (CRZBY)
OTCMKTS · Delayed Price · Currency is USD
31.93
+0.07 (0.23%)
Jun 27, 2025, 3:50 PM EDT

Commerzbank AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.7632.1331.7631.9331.930.23%17,421
Jun 26, 202531.7331.9831.5931.8531.850.70%22,088
Jun 25, 202532.0932.0931.0331.6331.63-5.81%29,989
Jun 24, 202533.9633.9633.0833.5833.582.47%15,593
Jun 23, 202532.0532.7732.0532.7732.770.06%22,668
Jun 20, 202532.6632.8332.4832.7532.750.99%131,478
Jun 18, 202531.4632.8431.4532.4332.433.41%188,710
Jun 17, 202532.0832.0831.2631.3631.36-4.85%23,331
Jun 16, 202532.9833.4532.9532.9632.961.92%17,278
Jun 13, 202531.8832.5831.8232.3432.34-0.58%12,969
Jun 12, 202532.2432.6032.2432.5332.532.59%18,700
Jun 11, 202531.9232.1031.5231.7131.71-0.19%23,311
Jun 10, 202531.6932.0831.6931.7731.77-1.79%73,736
Jun 9, 202532.1532.5032.0032.3532.350.94%43,548
Jun 6, 202532.0932.1131.8732.0532.050.91%52,901
Jun 5, 202531.5132.1331.5031.7631.763.32%28,886
Jun 4, 202530.7930.9530.7430.7430.740.23%111,436
Jun 3, 202530.2330.7230.1830.6730.670.29%15,476
Jun 2, 202530.2930.6930.0030.5830.580.23%13,211
May 30, 202530.2930.6030.2930.5130.510.97%28,660
May 29, 202530.4130.4130.1030.2230.220.46%11,225
May 28, 202530.4230.4229.9530.0830.08-1.99%10,894
May 27, 202530.3730.8830.3730.6930.694.39%9,220
May 23, 202529.7829.9129.2729.4029.40-2.57%19,987
May 22, 202529.6030.2029.6030.1830.181.63%70,482
May 21, 202529.6829.9329.2029.6929.691.71%78,117
May 20, 202529.0029.3929.0029.1929.190.62%38,663
May 19, 202528.9629.0128.8429.0129.01-0.92%16,072
May 16, 202529.0529.2928.6829.2828.561.39%16,204
May 15, 202528.9929.0228.5028.8828.17-1.47%25,740
May 14, 202528.9429.5028.8729.3128.590.50%33,060
May 13, 202529.2029.5328.9729.1628.450.77%30,586
May 12, 202528.7829.1428.4828.9428.231.06%74,538
May 9, 202528.0028.8728.0028.6427.934.13%21,079
May 8, 202527.7927.9527.2027.5026.83-1.47%18,202
May 7, 202527.8027.9227.4127.9127.23-0.11%50,893
May 6, 202527.6828.0427.6227.9427.251.64%89,289
May 5, 202527.0327.8527.0327.4926.822.80%109,167
May 2, 202526.9827.1026.2526.7426.080.30%13,042
May 1, 202526.9027.2326.4526.6626.010.77%14,882
Apr 30, 202526.1126.5726.0226.4625.81-3.52%16,827
Apr 29, 202527.2427.6427.2427.4226.753.70%132,202
Apr 28, 202526.4926.5726.2526.4425.790.43%13,641
Apr 25, 202526.1026.3326.0226.3325.68-1.79%41,672
Apr 24, 202526.7326.8426.5926.8126.15-1.40%12,663
Apr 23, 202527.2627.5427.0427.1926.521.88%23,092
Apr 22, 202525.9826.8125.9826.6926.032.61%60,018
Apr 21, 202526.5026.5025.6126.0125.37-0.38%24,291
Apr 17, 202525.6726.1425.6726.1125.470.50%20,156
Apr 16, 202525.8626.6125.7125.9825.341.19%76,083