Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	6.384	6.440	6.194	6.286	5.673	4,414,946
2022-07-25	6.322	6.502	6.312	6.384	5.761	4,324,632
2022-07-22	6.620	6.732	6.300	6.336	5.718	6,358,520
2022-07-21	6.524	6.850	6.428	6.648	5.999	8,930,368
2022-07-20	6.664	6.792	6.418	6.586	5.943	7,505,135
2022-07-19	6.140	6.624	6.110	6.578	5.936	8,766,373
2022-07-18	6.040	6.254	5.992	6.176	5.573	6,466,739
2022-07-15	5.750	6.018	5.650	5.938	5.359	9,641,316
2022-07-14	5.950	6.000	5.714	5.732	5.173	6,468,309
2022-07-13	5.974	6.066	5.886	5.992	5.407	4,959,298
2022-07-12	6.090	6.184	5.902	6.032	5.443	6,208,682
2022-07-11	6.212	6.242	6.088	6.148	5.548	5,648,565
2022-07-08	5.920	6.430	5.892	6.406	5.781	10,797,910
2022-07-07	5.858	6.008	5.780	5.940	5.360	9,225,816
2022-07-06	5.914	5.972	5.764	5.802	5.236	8,990,491
2022-07-05	6.380	6.404	5.914	5.936	5.357	7,769,507
2022-07-04	6.386	6.408	6.168	6.182	5.579	5,696,547
2022-07-01	6.556	6.690	6.352	6.380	5.757	6,678,851
2022-06-30	6.900	7.008	6.500	6.686	6.034	7,966,905
2022-06-29	7.080	7.120	6.928	7.008	6.324	7,164,139
2022-06-28	7.380	7.542	7.170	7.170	6.470	6,764,840
2022-06-27	7.378	7.590	7.172	7.270	6.561	6,738,795
2022-06-24	7.396	7.450	7.050	7.328	6.613	10,524,760
2022-06-23	8.302	8.356	7.328	7.346	6.629	13,218,250
2022-06-22	8.174	8.394	8.112	8.328	7.515	6,509,431
2022-06-21	8.282	8.642	8.266	8.418	7.597	8,369,062
2022-06-20	7.824	8.226	7.730	8.210	7.409	6,333,413
2022-06-17	7.686	8.220	7.584	7.858	7.091	12,036,140
2022-06-16	7.840	7.894	7.544	7.614	6.871	5,345,650
2022-06-15	7.670	7.942	7.668	7.830	7.066	7,027,128
2022-06-14	7.708	7.772	7.392	7.522	6.788	6,235,936
2022-06-13	7.564	7.678	7.460	7.528	6.793	8,780,916
2022-06-10	8.130	8.130	7.718	7.730	6.976	9,324,346
2022-06-09	8.272	8.338	8.130	8.190	7.391	7,313,808
2022-06-08	8.370	8.388	8.158	8.270	7.463	6,187,775
2022-06-07	8.420	8.564	8.354	8.364	7.548	5,674,244
2022-06-06	8.230	8.516	8.226	8.480	7.652	5,903,423
2022-06-03	8.120	8.230	7.990	8.156	7.360	6,497,928
2022-06-02	8.156	8.164	8.010	8.102	7.311	2,373,867
2022-06-01	8.190	8.252	8.026	8.030	7.246	5,576,037
2022-05-31	8.262	8.322	7.930	8.078	7.290	15,617,670
2022-05-30	8.206	8.278	8.090	8.236	7.432	4,630,266
2022-05-27	8.082	8.124	8.012	8.080	7.292	5,666,633
2022-05-26	7.790	8.030	7.778	8.030	7.246	5,306,177
2022-05-25	7.740	7.810	7.624	7.774	7.015	5,110,863
2022-05-24	7.560	7.852	7.520	7.660	6.913	8,886,457
2022-05-23	7.428	7.710	7.354	7.710	6.958	7,588,884
2022-05-20	7.300	7.402	7.228	7.236	6.530	5,498,839
2022-05-19	7.000	7.238	6.970	7.220	6.515	9,559,202
2022-05-18	6.914	7.142	6.820	7.020	6.335	9,758,818
2022-05-17	6.624	6.878	6.612	6.810	6.145	6,500,321
2022-05-16	6.448	6.624	6.426	6.490	5.857	4,515,020
2022-05-13	6.390	6.544	6.360	6.428	5.801	5,864,992
2022-05-12	6.218	6.310	6.044	6.284	5.671	6,971,637
2022-05-11	6.188	6.312	6.060	6.268	5.656	6,498,383
2022-05-10	6.168	6.254	6.086	6.142	5.543	6,196,406
2022-05-09	6.050	6.150	6.014	6.048	5.458	4,957,590
2022-05-06	6.160	6.236	5.994	6.120	5.523	7,193,635
2022-05-05	6.480	6.520	6.150	6.188	5.584	5,758,591
2022-05-04	6.434	6.500	6.292	6.310	5.694	5,028,144

← NewerPage 19 of 22 · 1,280 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.