Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	7.662	7.796	7.606	7.774	7.015	3,707,912
2022-10-14	7.800	7.846	7.634	7.656	6.909	5,715,831
2022-10-13	7.204	7.630	7.150	7.590	6.849	6,667,777
2022-10-12	7.190	7.262	7.002	7.246	6.539	4,418,970
2022-10-11	7.332	7.332	7.120	7.162	6.463	5,639,575
2022-10-10	7.262	7.558	7.240	7.394	6.672	5,139,152
2022-10-07	7.344	7.450	7.266	7.380	6.660	2,819,040
2022-10-06	7.420	7.482	7.288	7.350	6.633	2,860,882
2022-10-05	7.626	7.670	7.340	7.352	6.635	3,739,375
2022-10-04	7.470	7.674	7.470	7.646	6.900	4,569,446
2022-10-03	7.196	7.384	6.998	7.296	6.584	4,441,400
2022-09-30	7.230	7.356	7.150	7.342	6.626	5,519,581
2022-09-29	7.226	7.252	6.968	7.172	6.472	6,425,943
2022-09-28	7.352	7.474	7.058	7.276	6.566	9,459,157
2022-09-27	7.882	7.964	7.488	7.556	6.819	7,006,296
2022-09-26	7.760	7.930	7.724	7.754	6.997	3,967,153
2022-09-23	8.214	8.214	7.624	7.866	7.098	9,559,064
2022-09-22	7.900	8.348	7.854	8.184	7.385	8,223,239
2022-09-21	7.964	8.062	7.820	8.010	7.228	5,773,620
2022-09-20	8.134	8.366	8.014	8.098	7.308	9,438,621
2022-09-19	7.940	8.084	7.862	8.052	7.266	4,224,785
2022-09-16	7.884	7.968	7.760	7.952	7.176	9,348,024
2022-09-15	7.812	8.124	7.812	7.984	7.205	8,819,618
2022-09-14	7.596	7.846	7.580	7.788	7.028	6,232,832
2022-09-13	7.820	7.866	7.552	7.636	6.891	6,338,536
2022-09-12	7.656	7.910	7.656	7.788	7.028	8,170,027
2022-09-09	7.334	7.676	7.330	7.538	6.802	9,913,697
2022-09-08	6.902	7.272	6.900	7.250	6.543	11,752,670
2022-09-07	6.958	6.982	6.732	6.876	6.205	5,727,255
2022-09-06	6.822	7.104	6.820	7.038	6.351	7,014,101
2022-09-05	6.720	6.760	6.526	6.728	6.071	6,085,467
2022-09-02	6.618	7.024	6.604	6.990	6.308	8,515,749
2022-09-01	6.600	6.710	6.472	6.556	5.916	4,416,577
2022-08-31	6.526	6.654	6.498	6.630	5.983	6,456,681
2022-08-30	6.414	6.686	6.380	6.494	5.860	4,802,762
2022-08-29	6.200	6.426	6.162	6.380	5.757	3,946,978
2022-08-26	6.356	6.484	6.206	6.220	5.613	4,009,317
2022-08-25	6.434	6.450	6.286	6.324	5.707	3,122,371
2022-08-24	6.296	6.384	6.192	6.336	5.718	3,534,446
2022-08-23	6.330	6.444	6.260	6.312	5.696	5,989,384
2022-08-22	6.652	6.690	6.342	6.376	5.754	5,117,560
2022-08-19	6.960	6.968	6.664	6.710	6.055	4,854,209
2022-08-18	7.032	7.082	6.972	6.994	6.312	2,819,296
2022-08-17	7.180	7.224	6.988	7.014	6.330	3,525,245
2022-08-16	7.174	7.280	7.120	7.154	6.456	4,477,101
2022-08-15	7.170	7.236	7.066	7.134	6.438	3,455,450
2022-08-12	7.010	7.258	6.982	7.142	6.445	5,800,927
2022-08-11	6.928	6.994	6.842	6.910	6.236	2,872,554
2022-08-10	6.850	6.944	6.782	6.876	6.205	4,009,993
2022-08-09	6.986	7.078	6.874	6.874	6.203	4,463,054
2022-08-08	7.304	7.340	6.982	7.030	6.344	5,899,688
2022-08-05	7.048	7.264	7.044	7.240	6.533	4,907,912
2022-08-04	6.950	7.220	6.898	7.088	6.396	6,231,691
2022-08-03	6.924	6.966	6.458	6.910	6.236	8,215,576
2022-08-02	6.680	6.844	6.630	6.742	6.084	3,812,675
2022-08-01	6.674	6.854	6.638	6.724	6.068	4,300,426
2022-07-29	6.540	6.750	6.520	6.678	6.026	4,434,227
2022-07-28	6.470	6.674	6.448	6.506	5.871	5,181,046
2022-07-27	6.348	6.462	6.248	6.416	5.790	4,339,182
2022-07-26	6.384	6.440	6.194	6.286	5.673	4,414,946

← NewerPage 18 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.