Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	10.645	10.650	10.405	10.435	9.621	10,354,320
2023-12-14	10.900	10.920	10.395	10.550	9.727	14,903,260
2023-12-13	10.800	10.965	10.730	10.855	10.009	5,179,785
2023-12-12	11.080	11.080	10.715	10.835	9.990	8,656,350
2023-12-11	11.040	11.110	10.920	11.050	10.188	4,836,896
2023-12-08	11.015	11.055	10.790	11.020	10.161	8,743,730
2023-12-07	11.415	11.420	10.675	11.000	10.142	16,802,680
2023-12-06	11.460	11.545	11.325	11.475	10.580	5,820,197
2023-12-05	11.340	11.400	11.275	11.390	10.502	3,896,440
2023-12-04	11.350	11.415	11.270	11.380	10.493	3,371,195
2023-12-01	11.280	11.495	11.165	11.350	10.465	7,023,056
2023-11-30	11.350	11.380	11.230	11.245	10.368	4,872,676
2023-11-29	11.160	11.330	11.125	11.305	10.424	5,886,660
2023-11-28	11.000	11.205	10.990	11.190	10.318	4,601,530
2023-11-27	11.130	11.135	11.035	11.035	10.175	2,846,717
2023-11-24	11.110	11.190	11.085	11.100	10.235	2,727,098
2023-11-23	11.010	11.125	10.955	11.125	10.258	3,679,728
2023-11-22	11.200	11.215	11.010	11.020	10.161	4,178,239
2023-11-21	11.220	11.245	11.125	11.170	10.299	3,301,043
2023-11-20	11.230	11.340	11.225	11.265	10.387	4,327,753
2023-11-17	11.060	11.205	11.040	11.185	10.313	7,302,464
2023-11-16	11.000	11.090	10.915	11.050	10.188	5,053,505
2023-11-15	10.845	11.045	10.790	11.025	10.165	6,375,863
2023-11-14	10.990	11.020	10.630	10.840	9.995	7,059,036
2023-11-13	10.740	10.980	10.705	10.975	10.119	7,201,138
2023-11-10	10.495	10.910	10.385	10.660	9.829	11,725,920
2023-11-09	10.550	10.570	10.275	10.525	9.704	7,608,529
2023-11-08	10.600	11.095	9.904	10.470	9.654	36,525,047
2023-11-07	10.355	10.475	10.270	10.395	9.585	6,107,899
2023-11-06	10.395	10.510	10.325	10.385	9.575	5,914,019
2023-11-03	10.420	10.510	10.325	10.335	9.529	8,302,024
2023-11-02	10.355	10.395	10.240	10.385	9.575	5,576,355
2023-11-01	10.240	10.385	10.215	10.310	9.506	4,707,771
2023-10-31	10.150	10.320	10.125	10.150	9.359	4,690,957
2023-10-30	10.070	10.195	9.970	10.135	9.345	3,574,631
2023-10-27	10.100	10.315	10.040	10.040	9.257	6,722,664
2023-10-26	10.010	10.030	9.766	9.994	9.215	8,069,399
2023-10-25	10.120	10.210	10.015	10.065	9.280	5,639,873
2023-10-24	10.255	10.260	10.050	10.050	9.266	3,977,054
2023-10-23	10.160	10.220	10.045	10.215	9.419	3,984,402
2023-10-20	10.155	10.240	10.060	10.115	9.326	5,443,517
2023-10-19	10.320	10.350	10.170	10.255	9.455	3,645,119
2023-10-18	10.490	10.535	10.330	10.360	9.552	3,853,633
2023-10-17	10.530	10.575	10.350	10.470	9.654	4,472,017
2023-10-16	10.140	10.620	10.140	10.545	9.723	10,841,870
2023-10-13	10.260	10.285	9.990	10.060	9.276	5,054,202
2023-10-12	10.435	10.435	10.210	10.290	9.488	3,692,440
2023-10-11	10.410	10.470	10.285	10.395	9.585	3,964,567
2023-10-10	10.330	10.485	10.330	10.425	9.612	4,114,766
2023-10-09	10.230	10.375	10.185	10.235	9.437	3,507,078
2023-10-06	10.250	10.455	10.225	10.365	9.557	5,389,082
2023-10-05	10.155	10.260	10.030	10.200	9.405	3,984,968
2023-10-04	10.120	10.160	9.898	10.150	9.359	7,778,531
2023-10-03	10.415	10.495	10.185	10.235	9.437	6,253,617
2023-10-02	10.765	10.870	10.455	10.515	9.695	9,709,198
2023-09-29	10.150	10.970	10.125	10.790	9.949	37,223,801
2023-09-28	9.602	9.746	9.498	9.714	8.957	4,342,279
2023-09-27	9.520	9.696	9.508	9.632	8.881	4,702,204
2023-09-26	9.622	9.662	9.462	9.552	8.807	5,090,908
2023-09-25	9.690	9.804	9.556	9.634	8.883	5,540,923

← NewerPage 13 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.