Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	9.674	9.940	9.638	9.754	8.802	5,778,696
2023-04-03	9.720	9.990	9.638	9.670	8.726	6,835,328
2023-03-31	9.734	9.794	9.566	9.702	8.755	6,129,903
2023-03-30	9.590	9.900	9.510	9.736	8.786	7,784,503
2023-03-29	9.440	9.514	9.340	9.458	8.535	6,187,171
2023-03-28	9.350	9.480	9.206	9.358	8.445	5,965,435
2023-03-27	9.120	9.340	8.930	9.212	8.313	10,649,320
2023-03-24	9.222	9.222	8.410	8.878	8.012	23,646,199
2023-03-23	9.712	9.818	9.316	9.390	8.474	9,324,254
2023-03-22	9.964	10.180	9.780	9.796	8.840	9,737,219
2023-03-21	9.566	10.070	9.546	10.020	9.042	16,344,870
2023-03-20	8.854	9.420	8.310	9.326	8.416	20,095,270
2023-03-17	9.600	9.888	8.982	9.188	8.291	21,910,391
2023-03-16	9.870	9.944	9.384	9.518	8.589	17,564,490
2023-03-15	10.380	10.520	9.300	9.490	8.564	24,806,020
2023-03-14	9.888	10.450	9.802	10.395	9.381	18,443,039
2023-03-13	11.415	11.490	9.586	9.960	8.988	40,292,609
2023-03-10	11.110	11.570	10.860	11.410	10.297	16,442,730
2023-03-09	11.890	11.950	11.670	11.715	10.572	5,405,797
2023-03-08	11.780	11.955	11.715	11.895	10.734	4,801,447
2023-03-07	11.990	12.005	11.755	11.820	10.667	5,087,771
2023-03-06	11.690	11.965	11.680	11.945	10.779	6,787,071
2023-03-03	11.300	11.680	11.275	11.680	10.540	7,592,307
2023-03-02	11.215	11.295	10.940	11.295	10.193	6,391,038
2023-03-01	11.580	11.640	11.240	11.265	10.166	6,412,587
2023-02-28	11.060	11.670	11.015	11.525	10.400	10,608,630
2023-02-27	10.755	11.230	10.750	11.155	10.066	8,392,883
2023-02-24	10.680	10.800	10.555	10.670	9.629	33,366,020
2023-02-23	10.675	10.775	10.575	10.730	9.683	4,794,123
2023-02-22	11.240	11.250	10.545	10.645	9.606	8,216,043
2023-02-21	11.070	11.240	10.870	11.230	10.134	6,646,587
2023-02-20	11.460	11.470	10.920	10.980	9.909	7,429,750
2023-02-17	11.460	11.600	11.175	11.380	10.269	9,169,562
2023-02-16	10.785	11.500	10.665	11.500	10.378	23,317,109
2023-02-15	10.050	10.330	10.050	10.305	9.299	5,418,214
2023-02-14	10.170	10.170	10.015	10.075	9.092	3,275,770
2023-02-13	10.240	10.265	10.115	10.125	9.137	2,697,733
2023-02-10	10.335	10.365	10.085	10.190	9.196	5,230,473
2023-02-09	10.270	10.505	10.255	10.355	9.345	5,271,680
2023-02-08	10.175	10.285	10.115	10.280	9.277	4,283,212
2023-02-07	10.155	10.185	10.025	10.135	9.146	3,743,314
2023-02-06	10.150	10.230	9.986	10.115	9.128	4,129,298
2023-02-03	10.065	10.140	9.828	10.110	9.123	6,775,069
2023-02-02	10.435	10.510	9.804	10.070	9.087	10,631,590
2023-02-01	10.530	10.610	10.345	10.535	9.507	6,250,324
2023-01-31	10.345	10.600	10.300	10.465	9.444	7,890,559
2023-01-30	10.200	10.380	10.080	10.210	9.214	7,152,366
2023-01-27	9.980	10.150	9.872	10.100	9.114	4,971,241
2023-01-26	9.668	9.964	9.586	9.956	8.984	5,961,683
2023-01-25	9.664	9.716	9.464	9.652	8.710	4,411,663
2023-01-24	9.700	9.732	9.574	9.678	8.734	3,531,306
2023-01-23	9.664	9.864	9.588	9.650	8.708	3,935,414
2023-01-20	9.700	9.706	9.482	9.600	8.663	3,764,945
2023-01-19	9.722	9.872	9.292	9.524	8.595	6,613,175
2023-01-18	9.620	9.964	9.620	9.906	8.939	7,033,525
2023-01-17	9.486	9.682	9.468	9.628	8.688	5,700,237
2023-01-16	9.510	9.630	9.476	9.476	8.551	3,057,129
2023-01-13	9.450	9.524	9.328	9.478	8.553	4,009,255
2023-01-12	9.330	9.528	9.108	9.400	8.483	5,656,156
2023-01-11	9.440	9.472	9.336	9.336	8.425	3,902,491

← NewerPage 16 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.