Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	32.320	32.780	32.010	32.540	31.577	3,042,748
2025-11-04	31.670	32.560	31.500	32.560	31.596	2,551,267
2025-11-03	31.450	32.230	31.450	32.090	31.140	2,741,419
2025-10-31	31.370	31.690	31.190	31.510	30.577	1,867,864
2025-10-30	31.440	31.440	30.760	31.260	30.334	2,411,466
2025-10-29	30.740	31.460	30.730	31.110	30.189	3,189,844
2025-10-28	30.660	30.690	30.140	30.440	29.539	2,304,807
2025-10-27	30.340	30.800	30.240	30.510	29.607	2,624,369
2025-10-24	29.900	30.460	29.850	30.240	29.345	2,683,760
2025-10-23	29.670	30.030	29.530	29.740	28.859	2,143,100
2025-10-22	29.960	30.140	29.590	29.640	28.762	2,587,301
2025-10-21	30.370	30.680	29.790	29.820	28.937	2,151,270
2025-10-20	30.050	30.570	29.920	30.300	29.403	3,052,804
2025-10-17	29.300	30.160	29.010	29.660	28.782	4,790,921
2025-10-16	30.970	31.240	30.620	30.760	29.849	2,592,117
2025-10-15	31.050	31.870	30.850	30.850	29.937	2,439,576
2025-10-14	30.760	31.240	30.390	31.190	30.267	3,100,505
2025-10-13	31.320	31.640	30.940	31.070	30.150	2,313,599
2025-10-10	31.520	32.180	31.290	31.340	30.412	2,818,642
2025-10-09	31.430	31.820	31.330	31.680	30.742	2,368,821
2025-10-08	31.330	31.910	31.330	31.700	30.761	2,764,310
2025-10-07	31.670	31.760	31.260	31.340	30.412	2,069,104
2025-10-06	32.150	32.470	31.500	31.700	30.761	3,361,383
2025-10-03	32.370	33.180	32.000	32.090	31.140	2,683,516
2025-10-02	32.530	32.930	32.220	32.230	31.276	1,740,228
2025-10-01	31.800	32.630	31.720	32.500	31.538	2,070,786
2025-09-30	31.980	32.400	31.820	32.090	31.140	2,574,561
2025-09-29	32.730	32.850	31.750	31.880	30.936	3,377,383
2025-09-26	32.950	33.250	32.410	32.870	31.897	2,404,635
2025-09-25	32.470	33.300	32.360	32.710	31.742	3,951,672
2025-09-24	31.030	32.470	30.890	32.470	31.509	4,413,359
2025-09-23	31.350	31.470	30.650	31.100	30.179	3,128,524
2025-09-22	32.140	32.160	31.280	31.690	30.752	2,802,202
2025-09-19	32.470	32.780	32.130	32.250	31.295	19,439,230
2025-09-18	31.210	32.160	31.030	32.150	31.198	4,262,272
2025-09-17	31.910	32.110	30.870	30.870	29.956	4,054,343
2025-09-16	33.150	33.150	31.660	31.750	30.810	2,951,559
2025-09-15	32.750	33.200	32.650	33.120	32.139	2,335,922
2025-09-12	33.000	33.050	32.130	32.480	31.518	3,078,366
2025-09-11	32.440	32.940	32.100	32.940	31.965	2,996,127
2025-09-10	32.700	32.860	32.240	32.490	31.528	2,500,916
2025-09-09	33.150	33.340	32.040	32.820	31.848	3,878,894
2025-09-08	32.810	33.880	32.680	33.600	32.605	3,975,610
2025-09-05	32.880	33.330	32.470	32.580	31.615	2,868,441
2025-09-04	31.920	32.790	31.830	32.650	31.683	2,375,297
2025-09-03	32.450	32.540	31.720	31.950	31.004	3,118,006
2025-09-02	33.470	33.500	32.220	32.460	31.499	3,509,690
2025-09-01	32.810	33.420	32.530	33.380	32.392	2,240,399
2025-08-29	32.130	32.780	31.800	32.620	31.654	3,833,547
2025-08-28	32.770	33.080	32.190	32.350	31.392	6,156,675
2025-08-27	33.900	34.380	32.610	32.650	31.683	7,473,699
2025-08-26	34.510	34.870	33.430	34.360	33.343	17,965,650
2025-08-25	36.460	36.850	35.830	36.180	35.109	3,179,461
2025-08-22	37.520	38.400	36.260	36.460	35.380	7,533,147
2025-08-21	36.840	37.950	36.320	37.890	36.768	4,612,558
2025-08-20	36.900	37.170	36.540	36.810	35.720	5,519,003
2025-08-19	36.400	37.170	36.220	36.950	35.856	4,452,095
2025-08-18	36.400	36.510	35.610	36.090	35.021	6,185,593
2025-08-15	37.570	37.640	36.870	37.300	36.196	4,226,788
2025-08-14	36.930	37.830	36.720	37.520	36.409	5,482,459

← NewerPage 5 of 22 · 1,278 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.