Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.600	36.270	35.430	35.850	34.789	2,846,033
2026-02-02	34.420	35.580	34.400	35.560	34.507	3,188,734
2026-01-30	34.990	35.390	34.570	34.690	33.663	2,513,268
2026-01-29	35.250	35.250	34.420	34.600	33.576	1,933,787
2026-01-28	35.410	35.500	34.560	35.150	34.109	2,999,979
2026-01-27	34.970	35.640	34.840	35.640	34.585	3,047,021
2026-01-26	34.590	35.500	34.470	34.870	33.838	2,388,861
2026-01-23	34.880	34.900	34.380	34.390	33.372	1,540,694
2026-01-22	34.680	35.300	34.550	34.920	33.886	3,000,308
2026-01-21	34.370	34.400	33.470	34.260	33.246	2,095,977
2026-01-20	34.190	34.490	34.000	34.420	33.401	2,072,999
2026-01-19	34.060	34.540	33.450	34.540	33.517	3,399,844
2026-01-16	35.110	35.390	34.780	34.950	33.915	3,204,915
2026-01-15	36.400	36.410	34.930	35.020	33.983	3,689,435
2026-01-14	35.860	36.260	35.670	36.030	34.963	2,444,680
2026-01-13	35.500	36.000	35.410	35.770	34.711	1,771,995
2026-01-12	34.800	35.500	34.450	35.400	34.352	1,975,782
2026-01-09	35.620	35.650	34.610	34.990	33.954	2,220,604
2026-01-08	34.810	35.690	34.680	35.620	34.565	1,866,405
2026-01-07	35.980	36.080	34.870	34.900	33.867	3,427,880
2026-01-06	36.900	37.240	35.590	35.990	34.924	2,809,400
2026-01-05	36.800	36.840	35.580	36.490	35.410	2,358,027
2026-01-02	35.980	36.620	35.710	36.400	35.322	1,617,782
2025-12-30	35.620	36.280	35.590	36.100	35.031	1,075,860
2025-12-29	35.900	35.930	35.300	35.560	34.507	1,803,308
2025-12-23	35.600	35.970	35.250	35.730	34.672	1,512,522
2025-12-22	36.040	36.040	35.150	35.560	34.507	2,371,191
2025-12-19	35.670	36.490	35.340	35.940	34.876	11,299,490
2025-12-18	34.870	35.320	34.610	35.320	34.274	3,271,759
2025-12-17	34.710	35.360	34.350	35.050	34.012	3,570,595
2025-12-16	35.180	35.350	34.380	34.520	33.498	3,201,280
2025-12-15	34.730	35.290	34.460	35.180	34.138	2,092,931
2025-12-12	35.570	35.730	34.410	34.440	33.420	1,768,835
2025-12-11	34.840	35.750	34.820	35.250	34.206	2,735,538
2025-12-10	34.710	34.770	34.510	34.700	33.673	1,268,418
2025-12-09	34.470	35.020	34.440	34.640	33.614	1,853,859
2025-12-08	34.120	34.530	34.040	34.480	33.459	1,934,959
2025-12-05	34.480	34.840	34.070	34.070	33.061	2,116,905
2025-12-04	34.320	34.480	33.810	34.100	33.090	1,800,251
2025-12-03	34.480	34.480	33.520	33.580	32.586	2,245,187
2025-12-02	34.420	34.780	34.250	34.580	33.556	1,796,978
2025-12-01	33.900	34.230	33.350	34.230	33.217	2,191,703
2025-11-28	33.880	34.230	33.780	33.880	32.877	1,484,604
2025-11-27	34.400	34.530	33.670	33.970	32.964	1,725,696
2025-11-26	32.850	34.490	32.850	34.450	33.430	3,728,288
2025-11-25	32.040	33.130	31.950	32.560	31.596	3,439,645
2025-11-24	32.120	32.400	31.680	31.980	31.033	9,134,170
2025-11-21	31.220	31.970	30.920	31.840	30.897	2,764,137
2025-11-20	32.280	32.530	31.630	31.920	30.975	2,608,237
2025-11-19	31.240	32.070	31.200	31.690	30.752	2,639,300
2025-11-18	32.070	32.330	30.930	31.340	30.412	4,086,439
2025-11-17	33.620	33.940	32.410	32.690	31.722	2,973,279
2025-11-14	34.270	34.500	33.290	33.540	32.547	2,852,104
2025-11-13	34.950	35.050	34.580	34.700	33.673	2,114,195
2025-11-12	33.730	34.880	33.720	34.880	33.847	3,701,314
2025-11-11	33.890	34.090	33.490	33.540	32.547	2,593,158
2025-11-10	32.620	33.990	32.590	33.910	32.906	5,304,425
2025-11-07	32.140	32.550	31.620	31.820	30.878	3,600,193
2025-11-06	31.980	32.230	31.140	31.890	30.946	4,391,544
2025-11-05	32.320	32.780	32.010	32.540	31.577	3,042,748

← NewerPage 4 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.