Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	34.900	35.540	34.090	35.210	34.167	5,891,015
2026-04-29	35.390	35.570	34.700	35.450	34.400	2,724,267
2026-04-28	34.720	35.690	34.720	35.480	34.429	2,821,873
2026-04-27	34.700	34.760	34.330	34.750	33.721	1,907,674
2026-04-24	34.000	34.340	33.640	33.940	32.935	1,811,231
2026-04-23	34.600	34.670	34.090	34.470	33.449	1,800,437
2026-04-22	35.980	35.980	34.580	34.820	33.789	2,809,197
2026-04-21	36.900	36.900	35.940	35.940	34.876	3,204,174
2026-04-20	36.280	36.940	36.000	36.480	35.400	3,369,842
2026-04-17	34.600	36.130	34.560	36.060	34.992	3,552,342
2026-04-16	35.500	35.620	34.560	34.720	33.692	2,712,451
2026-04-15	35.440	35.440	34.920	35.290	34.245	1,551,659
2026-04-14	34.880	35.420	34.500	35.240	34.197	2,761,598
2026-04-13	33.510	34.380	33.510	34.380	33.362	2,130,775
2026-04-10	34.150	34.740	33.690	34.560	33.537	2,230,584
2026-04-09	34.160	34.350	33.400	34.110	33.100	1,836,608
2026-04-08	33.910	34.900	33.500	34.330	33.314	6,116,648
2026-04-07	31.530	32.070	31.110	31.480	30.548	2,446,992
2026-04-02	31.350	31.810	30.740	31.480	30.548	2,647,019
2026-04-01	32.010	32.530	31.970	32.240	31.285	3,727,232
2026-03-31	30.350	31.160	29.980	30.790	29.878	2,851,861
2026-03-30	30.210	30.410	29.840	30.190	29.296	2,333,391
2026-03-27	31.650	31.740	30.500	30.560	29.655	2,644,616
2026-03-26	32.270	32.270	31.400	31.490	30.558	2,069,401
2026-03-25	32.060	32.700	32.050	32.390	31.431	2,818,266
2026-03-24	31.660	31.940	31.260	31.440	30.509	2,873,812
2026-03-23	29.470	32.340	29.320	31.580	30.645	6,455,257
2026-03-20	31.880	32.570	30.330	30.330	29.432	8,554,753
2026-03-19	32.300	32.320	30.770	31.160	30.237	4,609,325
2026-03-18	32.750	34.580	32.680	32.880	31.906	5,852,534
2026-03-17	32.220	32.860	31.860	32.400	31.441	4,338,817
2026-03-16	30.550	32.410	30.500	32.140	31.188	7,207,854
2026-03-13	29.630	30.410	29.350	29.590	28.714	2,658,843
2026-03-12	31.240	31.300	29.900	30.230	29.335	3,493,529
2026-03-11	31.310	31.820	31.240	31.520	30.587	1,953,086
2026-03-10	31.510	32.010	31.200	31.720	30.781	4,495,827
2026-03-09	29.750	30.420	29.370	30.360	29.461	4,126,414
2026-03-06	31.310	31.460	30.070	30.570	29.665	4,118,197
2026-03-05	31.930	32.450	31.240	31.240	30.315	3,535,028
2026-03-04	31.770	32.460	31.280	32.100	31.150	3,704,571
2026-03-03	32.900	32.900	31.340	31.660	30.723	5,543,314
2026-03-02	33.470	33.980	33.070	33.290	32.304	3,938,970
2026-02-27	35.920	36.080	34.630	34.650	33.624	3,960,846
2026-02-26	35.790	36.070	35.520	35.980	34.915	3,138,356
2026-02-25	34.900	35.900	34.750	35.900	34.837	3,304,705
2026-02-24	34.220	34.680	33.600	34.250	33.236	3,106,044
2026-02-23	34.820	35.480	34.310	34.410	33.391	3,386,726
2026-02-20	34.070	34.870	34.040	34.490	33.469	3,024,170
2026-02-19	34.100	34.520	33.790	34.110	33.100	2,578,956
2026-02-18	33.350	34.470	33.350	34.200	33.187	3,592,731
2026-02-17	32.400	33.520	32.260	33.320	32.333	3,026,569
2026-02-16	32.300	33.000	32.230	32.740	31.771	3,377,349
2026-02-13	34.140	34.510	32.160	32.160	31.208	6,968,939
2026-02-12	34.880	36.280	33.940	34.090	33.081	7,155,416
2026-02-11	34.800	35.300	32.860	34.550	33.527	8,860,212
2026-02-10	35.100	36.270	34.770	35.260	34.216	3,642,863
2026-02-09	34.350	35.450	34.350	35.450	34.400	2,085,253
2026-02-06	33.790	34.220	33.440	34.010	33.003	2,502,515
2026-02-05	35.280	35.760	33.480	33.790	32.790	3,673,123
2026-02-04	36.240	36.240	35.100	35.110	34.070	2,008,867

← NewerPage 3 of 22 · 1,277 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.