Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	15.575	15.575	15.210	15.345	14.513	3,144,927
2024-06-07	15.290	15.650	15.215	15.575	14.731	5,256,901
2024-06-06	14.885	15.380	14.625	15.285	14.457	5,629,885
2024-06-05	14.960	14.975	14.700	14.820	14.017	4,213,360
2024-06-04	15.380	15.380	14.830	14.950	14.140	7,726,673
2024-06-03	15.445	15.510	15.260	15.385	14.551	4,027,026
2024-05-31	15.710	15.720	15.370	15.540	14.698	7,664,259
2024-05-30	15.380	15.740	15.345	15.705	14.854	4,311,675
2024-05-29	15.710	15.710	15.250	15.395	14.561	4,573,784
2024-05-28	15.600	15.740	15.560	15.740	14.887	3,328,207
2024-05-27	15.700	15.710	15.475	15.590	14.745	2,522,323
2024-05-24	15.500	15.665	15.210	15.665	14.816	3,721,790
2024-05-23	15.620	15.650	15.280	15.570	14.726	4,778,909
2024-05-22	15.600	15.825	15.550	15.550	14.707	3,574,715
2024-05-21	15.665	15.665	15.450	15.645	14.797	5,708,741
2024-05-20	15.615	15.615	15.445	15.595	14.750	2,637,425
2024-05-17	15.225	15.540	15.115	15.465	14.627	6,121,981
2024-05-16	15.035	15.260	14.870	15.165	14.343	5,432,800
2024-05-15	14.620	15.155	14.285	15.060	14.244	11,478,480
2024-05-14	13.960	14.330	13.960	14.325	13.549	7,507,437
2024-05-13	14.015	14.175	13.860	13.880	13.128	7,152,377
2024-05-10	14.055	14.180	13.970	14.005	13.246	7,254,341
2024-05-09	14.110	14.220	13.995	13.995	13.237	3,577,303
2024-05-08	14.190	14.220	13.995	14.090	13.326	3,389,077
2024-05-07	13.945	14.190	13.910	14.190	13.421	5,407,636
2024-05-06	13.710	13.880	13.635	13.845	13.095	2,716,777
2024-05-03	14.040	14.155	13.590	13.720	12.976	6,188,754
2024-05-02	13.735	14.005	13.710	13.925	13.170	4,865,528
2024-04-30	13.820	14.060	13.580	13.960	12.872	6,656,341
2024-04-29	14.200	14.325	13.735	13.740	12.669	5,081,349
2024-04-26	14.145	14.310	14.100	14.105	13.005	4,919,372
2024-04-25	13.985	14.285	13.820	14.055	12.959	7,041,569
2024-04-24	13.935	14.015	13.810	13.855	12.775	5,051,875
2024-04-23	13.600	13.920	13.580	13.880	12.798	5,479,981
2024-04-22	13.480	13.590	13.355	13.505	12.452	3,904,688
2024-04-19	13.240	13.415	13.170	13.375	12.332	4,750,241
2024-04-18	13.145	13.365	13.105	13.365	12.323	4,912,855
2024-04-17	12.860	13.115	12.840	13.040	12.023	4,017,011
2024-04-16	12.710	12.885	12.625	12.800	11.802	3,738,820
2024-04-15	13.000	13.130	12.835	12.900	11.894	6,250,178
2024-04-12	13.050	13.185	12.910	12.950	11.940	6,211,978
2024-04-11	13.525	13.585	12.960	13.005	11.991	9,290,124
2024-04-10	13.370	13.615	13.215	13.550	12.494	7,794,155
2024-04-09	13.440	13.465	13.275	13.300	12.263	4,226,985
2024-04-08	13.305	13.495	13.265	13.440	12.392	5,376,749
2024-04-05	13.205	13.295	13.015	13.295	12.258	6,845,613
2024-04-04	13.360	13.510	13.320	13.410	12.364	5,701,906
2024-04-03	12.745	13.435	12.610	13.285	12.249	12,145,160
2024-04-02	12.700	13.080	12.700	12.700	11.710	11,034,250
2024-03-28	12.755	12.850	12.675	12.730	11.737	7,677,580
2024-03-27	12.655	12.850	12.610	12.735	11.742	6,298,032
2024-03-26	12.605	12.710	12.600	12.640	11.654	4,038,406
2024-03-25	12.500	12.650	12.445	12.585	11.604	4,580,911
2024-03-22	12.440	12.640	12.400	12.470	11.498	5,603,684
2024-03-21	12.330	12.500	12.295	12.455	11.484	8,384,107
2024-03-20	12.315	12.340	12.150	12.310	11.350	4,437,351
2024-03-19	11.900	12.410	11.865	12.295	11.336	9,957,411
2024-03-18	11.910	11.965	11.845	11.880	10.954	4,109,947
2024-03-15	11.770	12.025	11.770	11.925	10.995	11,952,670
2024-03-14	11.655	11.940	11.635	11.740	10.825	9,595,263

← NewerPage 11 of 22 · 1,279 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.