Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.050	10.230	10.035	10.150	9.359	6,876,873
2023-06-29	9.840	10.015	9.808	9.980	9.202	5,395,229
2023-06-28	9.820	9.908	9.724	9.820	9.054	4,706,809
2023-06-27	9.660	9.802	9.600	9.796	9.032	6,586,602
2023-06-26	9.500	9.624	9.194	9.592	8.844	8,945,944
2023-06-23	10.140	10.155	9.522	9.620	8.870	16,922,449
2023-06-22	10.290	10.290	9.982	10.225	9.428	8,412,246
2023-06-21	10.185	10.425	10.180	10.395	9.585	6,859,393
2023-06-20	10.195	10.310	10.145	10.195	9.400	6,727,417
2023-06-19	10.220	10.340	10.175	10.235	9.437	5,662,434
2023-06-16	10.190	10.310	9.932	10.250	9.451	18,123,580
2023-06-15	10.180	10.220	9.970	10.120	9.331	9,642,592
2023-06-14	10.105	10.285	9.948	10.185	9.391	10,575,120
2023-06-13	10.070	10.160	9.952	10.090	9.303	9,869,158
2023-06-12	9.860	10.070	9.848	9.912	9.139	8,361,229
2023-06-09	9.900	10.035	9.730	9.824	9.058	7,252,514
2023-06-08	9.930	9.976	9.778	9.880	9.110	6,258,470
2023-06-07	9.680	9.856	9.550	9.824	9.058	11,764,760
2023-06-06	9.460	9.664	9.352	9.616	8.866	7,478,333
2023-06-05	9.636	9.730	9.330	9.504	8.763	6,908,296
2023-06-02	9.542	9.592	9.414	9.576	8.829	7,238,886
2023-06-01	9.364	9.474	9.270	9.462	8.724	6,615,845
2023-05-31	9.572	9.738	9.400	9.400	8.483	10,852,550
2023-05-30	9.716	9.830	9.582	9.616	8.678	5,269,341
2023-05-29	9.852	9.942	9.636	9.740	8.790	2,719,095
2023-05-26	9.810	9.850	9.502	9.726	8.777	6,673,616
2023-05-25	9.708	9.832	9.584	9.734	8.784	5,853,318
2023-05-24	9.900	9.924	9.660	9.698	8.752	6,022,519
2023-05-23	10.020	10.025	9.858	9.974	9.001	5,243,963
2023-05-22	9.752	10.160	9.750	10.020	9.042	7,626,135
2023-05-19	9.766	9.966	9.600	9.788	8.833	11,568,890
2023-05-18	9.578	10.045	9.546	9.922	8.954	12,000,300
2023-05-17	9.550	9.588	9.106	9.506	8.578	31,412,689
2023-05-16	10.045	10.160	9.824	9.882	8.918	7,155,232
2023-05-15	10.120	10.155	9.964	10.095	9.110	3,941,229
2023-05-12	9.960	10.090	9.920	10.020	9.042	5,135,652
2023-05-11	9.892	9.968	9.716	9.886	8.921	4,410,818
2023-05-10	9.950	10.115	9.828	9.874	8.910	5,244,733
2023-05-09	9.830	9.964	9.714	9.836	8.876	4,357,315
2023-05-08	9.792	9.940	9.752	9.908	8.941	3,000,853
2023-05-05	9.448	9.824	9.432	9.762	8.809	6,525,766
2023-05-04	9.546	9.584	9.230	9.292	8.385	9,363,523
2023-05-03	9.720	9.830	9.484	9.626	8.687	4,830,320
2023-05-02	10.030	10.115	9.608	9.646	8.705	7,746,512
2023-04-28	10.470	10.480	9.908	10.065	9.083	11,133,980
2023-04-27	10.340	10.600	10.235	10.480	9.457	5,787,399
2023-04-26	10.290	10.390	10.045	10.325	9.317	7,068,605
2023-04-25	10.525	10.530	10.240	10.335	9.326	6,737,896
2023-04-24	10.660	10.780	10.565	10.640	9.602	3,734,327
2023-04-21	10.695	10.740	10.505	10.695	9.651	4,767,997
2023-04-20	10.870	11.065	10.675	10.745	9.696	7,803,193
2023-04-19	10.330	10.810	10.280	10.800	9.746	8,417,335
2023-04-18	10.120	10.425	10.075	10.335	9.326	8,099,743
2023-04-17	10.400	10.445	9.944	10.000	9.024	5,830,506
2023-04-14	9.800	10.385	9.716	10.360	9.349	9,663,442
2023-04-13	9.740	9.820	9.670	9.806	8.849	2,880,518
2023-04-12	9.900	9.922	9.696	9.720	8.771	5,576,073
2023-04-11	9.900	9.990	9.790	9.842	8.882	3,622,814
2023-04-06	9.602	9.812	9.596	9.802	8.845	4,935,458
2023-04-05	9.720	9.872	9.464	9.586	8.651	6,491,471

← NewerPage 15 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.