Commerzbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.265	13.400	13.245	13.380	12.655	6,747,134
2024-08-29	13.235	13.400	13.215	13.255	12.537	3,722,881
2024-08-28	13.250	13.345	13.170	13.260	12.541	2,761,246
2024-08-27	13.090	13.230	13.075	13.215	12.499	2,349,061
2024-08-26	13.030	13.100	12.985	13.055	12.347	1,384,689
2024-08-23	13.005	13.220	13.000	13.095	12.385	3,762,519
2024-08-22	12.760	13.005	12.650	12.980	12.277	5,170,146
2024-08-21	12.645	12.800	12.600	12.710	12.021	2,633,337
2024-08-20	12.785	12.880	12.565	12.620	11.936	3,289,545
2024-08-19	12.800	12.955	12.770	12.775	12.083	3,328,822
2024-08-16	12.650	12.795	12.600	12.755	12.064	4,393,809
2024-08-15	12.360	12.770	12.270	12.685	11.998	5,758,952
2024-08-14	12.350	12.390	12.280	12.310	11.643	3,218,653
2024-08-13	12.470	12.515	12.200	12.305	11.638	4,394,157
2024-08-12	12.385	12.575	12.305	12.420	11.747	5,050,844
2024-08-09	12.330	12.370	12.115	12.305	11.638	5,951,175
2024-08-08	12.610	12.615	12.235	12.295	11.629	9,322,096
2024-08-07	12.825	12.875	12.375	12.690	12.002	14,355,810
2024-08-06	13.530	13.600	13.115	13.180	12.466	5,589,071
2024-08-05	12.935	13.330	12.815	13.285	12.565	6,946,830
2024-08-02	14.000	14.190	13.435	13.615	12.877	10,385,880
2024-08-01	15.070	15.095	14.275	14.275	13.501	6,831,609
2024-07-31	15.220	15.220	14.915	15.090	14.272	3,896,281
2024-07-30	14.835	15.250	14.785	15.070	14.253	2,694,585
2024-07-29	15.135	15.200	14.855	14.875	14.069	3,308,375
2024-07-26	15.300	15.305	14.990	15.060	14.244	3,034,723
2024-07-25	15.215	15.290	14.835	15.250	14.423	5,145,980
2024-07-24	15.500	15.505	15.035	15.340	14.509	5,103,022
2024-07-23	15.560	15.660	15.440	15.525	14.684	2,917,393
2024-07-22	15.425	15.610	15.360	15.580	14.736	4,196,118
2024-07-19	15.220	15.510	15.125	15.235	14.409	4,920,665
2024-07-18	15.000	15.360	14.985	15.360	14.528	5,750,221
2024-07-17	14.925	15.065	14.800	14.930	14.121	3,683,685
2024-07-16	14.460	14.945	14.275	14.900	14.092	5,848,372
2024-07-15	14.500	14.505	14.240	14.420	13.638	3,078,594
2024-07-12	14.560	14.625	14.460	14.505	13.719	3,083,558
2024-07-11	14.710	14.770	14.490	14.565	13.776	4,465,075
2024-07-10	14.640	14.705	14.415	14.630	13.837	3,680,778
2024-07-09	14.705	14.775	14.500	14.585	13.795	3,134,446
2024-07-08	14.690	15.005	14.610	14.765	13.965	4,354,724
2024-07-05	14.695	14.815	14.620	14.735	13.936	3,112,298
2024-07-04	14.610	14.795	14.585	14.670	13.875	1,994,439
2024-07-03	14.625	14.825	14.530	14.580	13.790	3,314,255
2024-07-02	14.575	14.915	14.500	14.520	13.733	3,956,809
2024-07-01	14.500	14.705	14.425	14.605	13.813	4,877,765
2024-06-28	14.250	14.305	14.060	14.185	13.416	3,503,789
2024-06-27	14.190	14.350	14.125	14.130	13.364	3,088,654
2024-06-26	14.250	14.260	14.005	14.160	13.393	2,796,765
2024-06-25	14.325	14.325	14.065	14.210	13.440	3,199,597
2024-06-24	14.080	14.230	13.970	14.230	13.459	3,176,655
2024-06-21	14.270	14.270	13.900	14.035	13.274	9,522,401
2024-06-20	14.110	14.265	14.030	14.265	13.492	3,086,151
2024-06-19	14.145	14.205	13.960	14.085	13.322	2,807,499
2024-06-18	14.025	14.210	13.940	14.105	13.341	3,970,291
2024-06-17	13.850	13.930	13.495	13.895	13.142	5,617,569
2024-06-14	14.390	14.395	13.460	13.765	13.019	11,517,560
2024-06-13	14.700	14.755	14.240	14.400	13.620	4,904,381
2024-06-12	14.930	15.020	14.580	14.730	13.932	4,992,727
2024-06-11	15.400	15.400	14.745	14.840	14.036	5,720,343
2024-06-10	15.575	15.575	15.210	15.345	14.513	3,144,927

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	1.1000 EUR
2025-05-16	0.6500 EUR
2024-05-02	0.3500 EUR
2023-06-01	0.2000 EUR
2020-05-07	0.2000 EUR
2019-05-23	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.