Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	6.240	6.464	6.220	6.412	5.786	6,688,839
2022-05-02	6.230	6.290	5.930	6.204	5.599	4,769,798
2022-04-29	6.230	6.394	6.146	6.282	5.669	7,864,842
2022-04-28	6.108	6.252	6.042	6.196	5.591	8,684,820
2022-04-27	6.150	6.176	5.832	5.948	5.368	14,274,200
2022-04-26	6.490	6.536	5.860	5.874	5.301	15,047,990
2022-04-25	6.620	6.710	6.310	6.338	5.720	9,670,418
2022-04-22	6.772	6.870	6.702	6.800	6.136	5,630,014
2022-04-21	6.730	6.968	6.708	6.892	6.219	8,373,041
2022-04-20	6.574	6.812	6.532	6.698	6.044	9,420,298
2022-04-19	6.460	6.572	6.372	6.520	5.884	6,021,494
2022-04-14	6.464	6.508	6.416	6.466	5.835	6,502,757
2022-04-13	6.418	6.490	6.314	6.444	5.815	6,967,147
2022-04-12	6.550	6.574	6.340	6.418	5.792	22,376,090
2022-04-11	6.952	7.108	6.934	7.012	6.328	4,222,661
2022-04-08	6.858	7.052	6.844	6.950	6.272	6,914,515
2022-04-07	6.880	7.030	6.754	6.760	6.100	5,347,217
2022-04-06	7.050	7.162	6.754	6.868	6.198	7,585,888
2022-04-05	7.154	7.214	7.038	7.086	6.395	5,523,650
2022-04-04	7.222	7.250	7.066	7.142	6.445	4,612,974
2022-04-01	6.990	7.230	6.950	7.176	6.476	6,055,764
2022-03-31	7.342	7.406	6.867	6.927	6.251	11,383,520
2022-03-30	7.620	7.630	7.273	7.329	6.614	8,318,523
2022-03-29	7.358	7.730	7.272	7.678	6.929	10,221,520
2022-03-28	7.233	7.432	7.221	7.259	6.551	6,115,086
2022-03-25	7.151	7.226	7.054	7.156	6.458	5,249,584
2022-03-24	7.181	7.231	7.065	7.142	6.445	5,980,652
2022-03-23	7.350	7.421	7.105	7.191	6.489	5,424,968
2022-03-22	7.099	7.425	7.081	7.315	6.601	9,492,473
2022-03-21	6.991	7.144	6.913	7.058	6.369	6,172,244
2022-03-18	6.953	7.031	6.886	6.998	6.315	13,015,480
2022-03-17	7.160	7.218	6.791	6.952	6.274	10,505,850
2022-03-16	6.751	7.158	6.687	7.087	6.395	16,743,029
2022-03-15	6.520	6.606	6.377	6.512	5.877	8,542,912
2022-03-14	6.490	6.701	6.313	6.635	5.988	10,387,820
2022-03-11	6.370	6.604	6.171	6.245	5.636	13,230,660
2022-03-10	6.551	6.602	6.031	6.279	5.666	17,381,189
2022-03-09	6.299	6.519	6.136	6.519	5.883	16,613,939
2022-03-08	5.494	6.139	5.438	5.864	5.292	14,080,410
2022-03-07	5.646	5.860	5.168	5.643	5.092	20,779,900
2022-03-04	6.509	6.546	5.952	5.952	5.371	14,025,410
2022-03-03	6.894	6.945	6.590	6.633	5.986	8,647,950
2022-03-02	6.541	6.883	6.487	6.830	6.164	14,743,840
2022-03-01	7.459	7.644	6.690	6.690	6.037	23,860,939
2022-02-28	7.710	7.718	7.350	7.534	6.799	15,415,080
2022-02-25	7.671	8.276	7.396	8.130	7.337	15,181,720
2022-02-24	7.931	8.260	7.471	7.471	6.742	22,810,660
2022-02-23	8.943	9.018	8.580	8.598	7.759	8,782,693
2022-02-22	8.700	9.073	8.643	8.913	8.043	10,604,220
2022-02-21	9.400	9.513	9.020	9.153	8.260	10,191,050
2022-02-18	8.872	9.255	8.872	9.210	8.311	12,970,240
2022-02-17	8.970	9.170	8.680	8.853	7.989	15,896,700
2022-02-16	8.799	8.801	8.476	8.578	7.741	6,762,145
2022-02-15	8.590	8.823	8.521	8.704	7.855	6,936,784
2022-02-14	8.281	8.668	8.135	8.573	7.736	11,305,630
2022-02-11	8.979	9.090	8.602	8.814	7.954	9,508,446
2022-02-10	8.930	9.118	8.864	9.000	8.122	10,462,460
2022-02-09	8.908	8.941	8.727	8.921	8.050	7,829,904
2022-02-08	8.720	8.970	8.706	8.930	8.059	7,553,811
2022-02-07	8.774	8.795	8.526	8.699	7.850	6,037,788

← NewerPage 20 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.