Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 9.498 | 9.562 | 9.318 | 9.430 | 8.510 | 3,619,473 |
| 2023-01-09 | 9.490 | 9.594 | 9.416 | 9.518 | 8.589 | 3,970,385 |
| 2023-01-06 | 9.416 | 9.542 | 9.324 | 9.508 | 8.580 | 3,198,849 |
| 2023-01-05 | 9.440 | 9.526 | 9.320 | 9.344 | 8.432 | 5,016,295 |
| 2023-01-04 | 9.292 | 9.732 | 9.292 | 9.472 | 8.548 | 7,546,665 |
| 2023-01-03 | 8.880 | 9.346 | 8.870 | 9.264 | 8.360 | 8,197,935 |
| 2023-01-02 | 8.834 | 8.946 | 8.708 | 8.904 | 8.035 | 2,644,694 |
| 2022-12-30 | 8.790 | 8.836 | 8.760 | 8.836 | 7.974 | 1,383,459 |
| 2022-12-29 | 8.902 | 8.952 | 8.796 | 8.816 | 7.956 | 2,774,721 |
| 2022-12-28 | 8.970 | 9.010 | 8.852 | 8.880 | 8.013 | 2,493,617 |
| 2022-12-27 | 8.996 | 9.050 | 8.886 | 8.950 | 8.077 | 1,879,182 |
| 2022-12-23 | 8.904 | 8.980 | 8.814 | 8.952 | 8.078 | 3,404,408 |
| 2022-12-22 | 8.918 | 9.000 | 8.834 | 8.858 | 7.994 | 3,433,580 |
| 2022-12-21 | 9.008 | 9.042 | 8.706 | 8.896 | 8.028 | 6,820,132 |
| 2022-12-20 | 8.220 | 9.008 | 8.208 | 8.978 | 8.102 | 16,705,471 |
| 2022-12-19 | 8.140 | 8.236 | 8.096 | 8.224 | 7.421 | 4,684,197 |
| 2022-12-16 | 7.706 | 8.178 | 7.694 | 8.144 | 7.349 | 17,372,820 |
| 2022-12-15 | 7.738 | 7.766 | 7.630 | 7.700 | 6.949 | 5,661,562 |
| 2022-12-14 | 7.794 | 7.914 | 7.734 | 7.754 | 6.997 | 4,239,748 |
| 2022-12-13 | 7.820 | 7.880 | 7.682 | 7.806 | 7.044 | 5,535,830 |
| 2022-12-12 | 7.900 | 7.956 | 7.732 | 7.804 | 7.042 | 4,189,204 |
| 2022-12-09 | 7.812 | 7.930 | 7.772 | 7.914 | 7.142 | 7,068,177 |
| 2022-12-08 | 7.768 | 7.798 | 7.716 | 7.742 | 6.987 | 2,590,696 |
| 2022-12-07 | 7.834 | 7.906 | 7.674 | 7.770 | 7.012 | 4,529,126 |
| 2022-12-06 | 7.814 | 7.922 | 7.734 | 7.874 | 7.106 | 3,712,583 |
| 2022-12-05 | 7.718 | 7.972 | 7.718 | 7.818 | 7.055 | 4,309,662 |
| 2022-12-02 | 7.746 | 7.788 | 7.672 | 7.748 | 6.992 | 4,411,503 |
| 2022-12-01 | 8.052 | 8.068 | 7.722 | 7.722 | 6.968 | 6,498,391 |
| 2022-11-30 | 8.038 | 8.080 | 7.950 | 8.006 | 7.225 | 5,924,370 |
| 2022-11-29 | 7.902 | 8.020 | 7.802 | 8.012 | 7.230 | 3,506,953 |
| 2022-11-28 | 7.952 | 8.042 | 7.874 | 7.892 | 7.122 | 3,676,601 |
| 2022-11-25 | 8.198 | 8.210 | 7.954 | 8.030 | 7.246 | 5,003,138 |
| 2022-11-24 | 7.972 | 8.200 | 7.950 | 8.160 | 7.364 | 5,862,712 |
| 2022-11-23 | 8.100 | 8.128 | 7.944 | 7.950 | 7.174 | 3,610,698 |
| 2022-11-22 | 8.142 | 8.188 | 8.044 | 8.068 | 7.281 | 4,400,718 |
| 2022-11-21 | 8.030 | 8.204 | 8.030 | 8.124 | 7.331 | 5,311,342 |
| 2022-11-18 | 8.056 | 8.176 | 8.034 | 8.068 | 7.281 | 5,283,749 |
| 2022-11-17 | 8.046 | 8.086 | 7.872 | 8.022 | 7.239 | 6,092,270 |
| 2022-11-16 | 8.008 | 8.094 | 7.962 | 8.022 | 7.239 | 5,310,328 |
| 2022-11-15 | 7.820 | 8.172 | 7.820 | 8.044 | 7.259 | 9,025,300 |
| 2022-11-14 | 7.678 | 7.856 | 7.644 | 7.824 | 7.061 | 7,688,460 |
| 2022-11-11 | 7.750 | 7.760 | 7.624 | 7.636 | 6.891 | 8,501,541 |
| 2022-11-10 | 7.630 | 7.980 | 7.462 | 7.708 | 6.956 | 10,616,470 |
| 2022-11-09 | 8.240 | 8.244 | 7.622 | 7.654 | 6.907 | 17,078,650 |
| 2022-11-08 | 8.246 | 8.370 | 8.234 | 8.248 | 7.443 | 4,104,389 |
| 2022-11-07 | 8.176 | 8.436 | 8.138 | 8.328 | 7.515 | 6,805,889 |
| 2022-11-04 | 8.158 | 8.298 | 8.126 | 8.222 | 7.420 | 5,916,168 |
| 2022-11-03 | 8.104 | 8.162 | 7.986 | 8.080 | 7.292 | 4,897,012 |
| 2022-11-02 | 8.290 | 8.334 | 8.066 | 8.156 | 7.360 | 5,240,192 |
| 2022-11-01 | 8.232 | 8.334 | 8.194 | 8.250 | 7.445 | 5,307,967 |
| 2022-10-31 | 8.306 | 8.336 | 8.078 | 8.096 | 7.306 | 5,049,868 |
| 2022-10-28 | 8.274 | 8.306 | 8.172 | 8.280 | 7.472 | 3,818,421 |
| 2022-10-27 | 8.244 | 8.396 | 8.178 | 8.302 | 7.492 | 5,928,511 |
| 2022-10-26 | 8.292 | 8.396 | 8.202 | 8.258 | 7.452 | 5,028,667 |
| 2022-10-25 | 8.272 | 8.290 | 8.076 | 8.250 | 7.445 | 4,620,602 |
| 2022-10-24 | 8.100 | 8.262 | 8.062 | 8.200 | 7.400 | 6,390,417 |
| 2022-10-21 | 7.900 | 8.076 | 7.860 | 8.054 | 7.268 | 5,013,290 |
| 2022-10-20 | 7.828 | 8.056 | 7.810 | 7.970 | 7.192 | 5,300,990 |
| 2022-10-19 | 7.998 | 8.078 | 7.768 | 7.890 | 7.120 | 4,427,811 |
| 2022-10-18 | 7.880 | 8.054 | 7.842 | 7.932 | 7.158 | 6,129,133 |
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.