Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	9.948	10.025	9.530	9.656	8.903	11,389,440
2023-09-21	9.890	10.000	9.810	10.000	9.220	6,266,399
2023-09-20	9.840	10.030	9.788	9.950	9.174	6,128,031
2023-09-19	9.720	9.858	9.720	9.794	9.030	3,831,278
2023-09-18	9.870	10.175	9.662	9.734	8.975	8,329,950
2023-09-15	9.964	10.015	9.824	9.874	9.104	9,193,877
2023-09-14	9.742	9.962	9.672	9.882	9.112	5,853,134
2023-09-13	9.650	9.814	9.628	9.774	9.012	5,720,741
2023-09-12	9.528	9.700	9.468	9.666	8.912	5,628,212
2023-09-11	9.382	9.496	9.290	9.480	8.741	6,855,524
2023-09-08	9.130	9.336	9.130	9.296	8.571	6,385,895
2023-09-07	9.220	9.256	9.124	9.130	8.418	8,005,603
2023-09-06	9.420	9.588	9.282	9.292	8.568	11,218,760
2023-09-05	10.040	10.060	9.606	9.606	8.857	18,268,131
2023-09-04	10.145	10.335	10.145	10.230	9.432	2,660,078
2023-09-01	10.185	10.270	10.065	10.100	9.313	3,448,072
2023-08-31	10.330	10.450	10.150	10.150	9.359	5,805,166
2023-08-30	10.380	10.525	10.315	10.330	9.525	3,468,359
2023-08-29	10.210	10.360	10.130	10.335	9.529	5,985,359
2023-08-28	10.020	10.185	10.020	10.185	9.391	4,399,214
2023-08-25	10.000	10.085	9.914	9.940	9.165	4,193,871
2023-08-24	10.085	10.105	9.940	9.996	9.217	3,690,846
2023-08-23	10.235	10.385	10.010	10.010	9.230	6,263,346
2023-08-22	10.250	10.265	10.180	10.210	9.414	3,377,805
2023-08-21	10.075	10.275	10.055	10.205	9.409	4,637,041
2023-08-18	10.095	10.155	9.932	10.055	9.271	4,763,362
2023-08-17	10.085	10.300	10.085	10.190	9.396	3,729,318
2023-08-16	10.030	10.145	9.960	10.115	9.326	2,497,555
2023-08-15	10.185	10.200	10.055	10.095	9.308	2,471,654
2023-08-14	10.270	10.360	10.100	10.155	9.363	3,556,028
2023-08-11	10.050	10.360	10.040	10.295	9.492	6,135,585
2023-08-10	10.060	10.115	9.978	10.070	9.285	5,028,270
2023-08-09	10.100	10.160	9.950	9.992	9.213	6,465,559
2023-08-08	10.050	10.085	9.768	9.956	9.180	15,828,410
2023-08-07	10.675	10.765	10.230	10.300	9.497	14,047,500
2023-08-04	10.970	10.970	10.370	10.680	9.847	20,835,631
2023-08-03	10.640	11.020	10.600	10.970	10.115	7,516,539
2023-08-02	10.655	10.870	10.605	10.665	9.833	6,119,565
2023-08-01	10.840	10.885	10.710	10.850	10.004	4,482,200
2023-07-31	10.810	10.945	10.810	10.875	10.027	4,078,555
2023-07-28	10.915	10.975	10.770	10.815	9.972	6,230,218
2023-07-27	11.050	11.235	10.690	10.870	10.022	12,411,940
2023-07-26	11.100	11.175	10.915	10.995	10.138	7,067,516
2023-07-25	11.215	11.225	11.065	11.065	10.202	4,083,955
2023-07-24	11.085	11.205	11.005	11.205	10.331	6,549,490
2023-07-21	11.245	11.350	11.160	11.160	10.290	8,653,574
2023-07-20	11.145	11.255	11.075	11.210	10.336	6,623,958
2023-07-19	11.180	11.195	10.990	11.095	10.230	6,534,095
2023-07-18	11.240	11.260	10.885	11.150	10.281	7,458,787
2023-07-17	11.125	11.230	10.985	11.135	10.267	4,996,889
2023-07-14	11.240	11.330	11.050	11.050	10.188	7,381,386
2023-07-13	10.945	11.285	10.870	11.235	10.359	9,404,370
2023-07-12	10.950	10.980	10.805	10.910	10.059	7,310,835
2023-07-11	10.500	10.945	10.445	10.880	10.032	13,454,380
2023-07-10	10.260	10.595	10.210	10.495	9.677	8,877,159
2023-07-07	10.015	10.300	9.988	10.300	9.497	6,128,136
2023-07-06	10.150	10.225	9.980	10.040	9.257	6,337,029
2023-07-05	10.100	10.450	10.050	10.215	9.419	11,385,930
2023-07-04	10.250	10.400	10.130	10.130	9.340	4,798,289
2023-07-03	10.220	10.340	10.180	10.215	9.419	4,774,640

← NewerPage 14 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.