Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	11.520	11.810	11.450	11.615	10.709	8,966,340
2024-03-12	11.250	11.590	11.215	11.500	10.603	9,347,756
2024-03-11	11.090	11.215	11.070	11.215	10.341	3,914,158
2024-03-08	11.085	11.240	11.030	11.135	10.267	6,476,540
2024-03-07	10.720	11.085	10.695	11.055	10.193	10,837,720
2024-03-06	10.920	10.975	10.680	10.705	9.870	7,698,083
2024-03-05	10.660	10.895	10.625	10.890	10.041	9,409,668
2024-03-04	10.800	10.810	10.670	10.695	9.861	8,172,832
2024-03-01	10.715	10.870	10.650	10.860	10.013	6,592,123
2024-02-29	10.880	10.900	10.695	10.695	9.861	8,391,994
2024-02-28	10.870	10.940	10.830	10.865	10.018	4,573,689
2024-02-27	10.745	10.865	10.680	10.865	10.018	6,267,035
2024-02-26	10.720	10.820	10.570	10.745	9.907	7,512,842
2024-02-23	10.720	10.795	10.645	10.720	9.884	9,996,997
2024-02-22	10.650	10.845	10.650	10.700	9.866	10,104,490
2024-02-21	10.600	10.720	10.560	10.570	9.746	8,935,384
2024-02-20	10.710	10.870	10.565	10.605	9.778	8,711,129
2024-02-19	10.770	10.885	10.530	10.730	9.893	7,904,714
2024-02-16	11.115	11.150	10.735	10.820	9.976	13,032,230
2024-02-15	10.800	11.075	10.480	11.060	10.198	25,281,330
2024-02-14	10.495	10.605	10.445	10.480	9.663	8,155,357
2024-02-13	10.650	10.670	10.435	10.505	9.686	8,267,376
2024-02-12	10.420	10.625	10.415	10.580	9.755	7,489,245
2024-02-09	10.275	10.440	10.275	10.395	9.585	7,659,409
2024-02-08	10.365	10.380	10.145	10.280	9.478	9,251,068
2024-02-07	10.820	10.865	10.290	10.380	9.571	17,833,359
2024-02-06	10.760	11.080	10.710	10.740	9.903	10,192,300
2024-02-05	10.785	10.925	10.645	10.710	9.875	9,179,250
2024-02-02	10.655	10.815	10.575	10.690	9.857	10,930,300
2024-02-01	10.600	10.760	10.525	10.565	9.741	11,063,770
2024-01-31	10.720	10.845	10.630	10.680	9.847	7,139,441
2024-01-30	10.575	10.725	10.545	10.705	9.870	5,867,687
2024-01-29	10.700	10.785	10.560	10.575	9.750	6,052,173
2024-01-26	10.535	10.755	10.525	10.715	9.880	8,651,818
2024-01-25	10.800	10.805	10.530	10.545	9.723	8,803,796
2024-01-24	10.680	10.800	10.660	10.790	9.949	8,549,152
2024-01-23	10.700	10.785	10.580	10.605	9.778	8,001,121
2024-01-22	10.925	10.990	10.520	10.690	9.857	21,153,770
2024-01-19	11.270	11.330	11.025	11.065	10.202	7,622,134
2024-01-18	11.045	11.430	11.035	11.260	10.382	13,654,290
2024-01-17	10.760	11.010	10.635	11.005	10.147	9,334,642
2024-01-16	11.280	11.285	10.740	10.880	10.032	21,215,840
2024-01-15	11.580	11.630	11.430	11.440	10.548	5,287,626
2024-01-12	11.420	11.615	11.350	11.350	10.465	6,108,996
2024-01-11	11.585	11.605	11.320	11.345	10.460	8,372,847
2024-01-10	11.630	11.675	11.490	11.495	10.599	8,309,940
2024-01-09	11.875	11.910	11.580	11.740	10.825	7,568,536
2024-01-08	11.760	11.940	11.725	11.825	10.903	8,113,183
2024-01-05	11.415	11.895	11.375	11.735	10.820	12,557,970
2024-01-04	11.005	11.485	10.990	11.460	10.566	11,517,700
2024-01-03	10.980	11.130	10.905	11.020	10.161	8,555,356
2024-01-02	10.765	11.090	10.760	10.935	10.082	8,271,246
2023-12-29	10.700	10.760	10.685	10.760	9.921	1,911,326
2023-12-28	10.785	10.790	10.625	10.690	9.857	3,362,515
2023-12-27	10.825	10.830	10.715	10.780	9.940	2,889,605
2023-12-22	10.680	10.790	10.620	10.765	9.926	5,053,815
2023-12-21	10.640	10.870	10.580	10.665	9.833	8,912,906
2023-12-20	10.620	10.645	10.425	10.525	9.704	5,334,704
2023-12-19	10.430	10.560	10.355	10.545	9.723	4,053,597
2023-12-18	10.405	10.525	10.355	10.475	9.658	3,359,656

← NewerPage 12 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.