Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	8.639	8.703	8.470	8.700	7.851	10,695,540
2022-02-03	8.082	8.615	8.040	8.515	7.684	12,723,690
2022-02-02	7.939	8.187	7.860	8.096	7.306	10,557,350
2022-02-01	7.770	7.900	7.656	7.900	7.129	6,491,735
2022-01-31	7.630	7.641	7.369	7.587	6.847	8,904,475
2022-01-28	7.790	7.792	7.505	7.577	6.838	6,043,058
2022-01-27	7.639	7.865	7.590	7.706	6.954	8,849,097
2022-01-26	7.499	7.730	7.479	7.652	6.905	8,656,063
2022-01-25	7.280	7.423	7.228	7.423	6.699	9,632,100
2022-01-24	7.354	7.519	7.030	7.119	6.424	9,049,452
2022-01-21	7.400	7.437	7.302	7.390	6.669	8,082,021
2022-01-20	7.497	7.645	7.453	7.528	6.793	7,799,576
2022-01-19	7.478	7.571	7.402	7.414	6.691	10,143,520
2022-01-18	7.396	7.539	7.350	7.380	6.660	4,713,993
2022-01-17	7.496	7.530	7.408	7.431	6.706	3,341,835
2022-01-14	7.471	7.537	7.330	7.431	6.706	4,325,234
2022-01-13	7.460	7.570	7.400	7.545	6.809	4,013,611
2022-01-12	7.448	7.499	7.362	7.459	6.731	6,722,621
2022-01-11	7.500	7.526	7.257	7.380	6.660	11,871,370
2022-01-10	7.942	7.969	7.640	7.697	6.946	7,465,799
2022-01-07	7.614	7.940	7.614	7.865	7.098	10,517,270
2022-01-06	7.369	7.599	7.326	7.599	6.857	8,307,638
2022-01-05	7.350	7.524	7.320	7.469	6.740	7,643,549
2022-01-04	7.021	7.343	7.011	7.323	6.608	11,598,480
2022-01-03	6.729	6.991	6.717	6.991	6.309	6,102,411
2021-12-30	6.752	6.766	6.689	6.689	6.036	1,294,985
2021-12-29	6.851	6.855	6.701	6.717	6.062	2,946,018
2021-12-28	6.752	6.857	6.749	6.832	6.165	3,776,735
2021-12-27	6.683	6.742	6.633	6.730	6.073	2,046,882
2021-12-23	6.670	6.724	6.646	6.707	6.053	2,803,303
2021-12-22	6.596	6.656	6.552	6.656	6.006	2,792,491
2021-12-21	6.470	6.616	6.399	6.616	5.970	5,071,246
2021-12-20	6.233	6.419	6.172	6.375	5.753	5,593,559
2021-12-17	6.495	6.515	6.270	6.368	5.747	9,521,070
2021-12-16	6.506	6.623	6.487	6.520	5.884	5,199,461
2021-12-15	6.575	6.625	6.390	6.405	5.780	4,811,207
2021-12-14	6.481	6.627	6.469	6.572	5.931	5,270,343
2021-12-13	6.515	6.619	6.408	6.427	5.800	4,551,553
2021-12-10	6.481	6.565	6.453	6.507	5.872	3,622,631
2021-12-09	6.450	6.579	6.418	6.496	5.862	4,373,387
2021-12-08	6.512	6.540	6.354	6.447	5.818	5,290,761
2021-12-07	6.603	6.640	6.503	6.541	5.903	6,098,740
2021-12-06	6.410	6.532	6.400	6.510	5.875	4,441,139
2021-12-03	6.420	6.485	6.351	6.382	5.759	4,867,699
2021-12-02	6.340	6.418	6.266	6.401	5.776	5,218,790
2021-12-01	6.300	6.472	6.300	6.426	5.799	6,601,610
2021-11-30	6.150	6.331	6.077	6.235	5.627	10,486,350
2021-11-29	6.388	6.420	6.217	6.235	5.627	8,100,885
2021-11-26	6.400	6.424	6.229	6.300	5.685	10,864,840
2021-11-25	6.701	6.764	6.619	6.672	6.021	3,412,831
2021-11-24	6.734	6.812	6.676	6.711	6.056	4,129,604
2021-11-23	6.600	6.812	6.545	6.732	6.075	6,933,489
2021-11-22	6.710	6.743	6.595	6.646	5.997	5,440,017
2021-11-19	6.980	7.002	6.589	6.690	6.037	13,590,040
2021-11-18	7.119	7.149	6.952	6.952	6.274	5,803,307
2021-11-17	7.072	7.175	7.072	7.133	6.437	4,024,734
2021-11-16	7.140	7.192	6.970	7.046	6.358	5,731,426
2021-11-15	6.894	7.115	6.864	7.103	6.410	5,364,498
2021-11-12	7.063	7.076	6.927	6.946	6.268	4,524,134
2021-11-11	7.060	7.180	7.015	7.079	6.388	9,308,337

← NewerPage 21 of 22 · 1,275 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.