Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	36.390	36.840	35.940	36.840	35.749	4,778,533
2025-08-12	36.150	36.670	35.580	36.430	35.351	5,751,135
2025-08-11	34.620	36.020	33.940	35.810	34.750	5,756,242
2025-08-08	33.300	34.890	33.090	34.480	33.459	5,919,226
2025-08-07	31.890	33.330	31.870	33.330	32.343	5,059,095
2025-08-06	31.610	31.920	30.760	31.760	30.820	4,963,878
2025-08-05	33.410	33.490	31.210	31.400	30.470	7,627,696
2025-08-04	32.030	33.410	32.030	33.400	32.411	5,334,227
2025-08-01	31.850	32.530	31.120	31.800	30.858	6,296,305
2025-07-31	31.790	32.250	31.680	32.040	31.091	4,082,445
2025-07-30	30.360	31.810	30.220	31.670	30.732	6,337,086
2025-07-29	30.110	30.300	29.920	30.300	29.403	2,762,186
2025-07-28	30.380	30.380	29.700	29.870	28.986	2,370,887
2025-07-25	30.130	30.190	29.930	30.050	29.160	2,246,555
2025-07-24	29.950	30.160	29.620	30.160	29.267	3,450,055
2025-07-23	29.200	29.490	28.890	29.450	28.578	3,843,009
2025-07-22	28.500	28.960	28.390	28.840	27.986	3,284,099
2025-07-21	27.980	28.600	27.800	28.600	27.753	3,433,749
2025-07-18	28.610	28.630	27.940	28.200	27.365	2,541,106
2025-07-17	28.470	28.480	28.060	28.390	27.549	2,101,833
2025-07-16	28.140	28.550	28.060	28.300	27.462	3,096,475
2025-07-15	28.970	29.030	28.020	28.070	27.239	3,074,731
2025-07-14	28.090	28.940	27.990	28.910	28.054	2,381,706
2025-07-11	28.740	28.930	28.180	28.300	27.462	3,363,441
2025-07-10	29.640	29.750	28.660	28.890	28.035	5,185,501
2025-07-09	30.050	30.740	29.310	30.080	29.189	5,777,356
2025-07-08	28.730	30.060	28.720	29.970	29.083	7,991,970
2025-07-07	28.080	28.840	28.010	28.610	27.763	3,724,440
2025-07-04	27.960	28.440	27.650	28.090	27.258	2,698,687
2025-07-03	27.590	28.190	27.360	28.180	27.346	3,723,260
2025-07-02	26.750	27.620	26.680	27.510	26.695	4,260,242
2025-07-01	26.780	27.320	26.640	26.700	25.909	3,475,957
2025-06-30	27.290	27.450	26.230	26.780	25.987	6,536,912
2025-06-27	27.180	27.260	26.640	27.210	26.404	3,595,604
2025-06-26	27.310	27.590	26.880	27.060	26.259	5,269,339
2025-06-25	28.830	28.830	26.550	27.060	26.259	8,219,296
2025-06-24	28.530	29.010	28.240	28.690	27.841	4,099,969
2025-06-23	28.290	28.710	27.750	28.050	27.219	3,757,320
2025-06-20	27.830	28.430	27.820	28.290	27.452	8,601,052
2025-06-19	28.070	28.470	27.730	27.730	26.909	2,939,208
2025-06-18	27.410	28.270	27.290	28.190	27.355	4,029,145
2025-06-17	28.500	28.570	27.410	27.410	26.598	3,923,732
2025-06-16	28.130	28.840	28.100	28.650	27.802	2,901,123
2025-06-13	27.550	28.160	27.340	28.100	27.268	5,162,210
2025-06-12	27.280	28.190	27.070	28.030	27.200	4,157,380
2025-06-11	27.800	28.080	27.470	27.640	26.822	3,788,500
2025-06-10	27.980	28.030	27.220	27.810	26.987	4,668,020
2025-06-09	27.980	28.140	27.730	28.060	27.229	1,558,202
2025-06-06	27.880	28.190	27.320	28.000	27.171	2,980,929
2025-06-05	26.930	28.040	26.830	27.950	27.122	4,800,865
2025-06-04	27.050	27.310	26.720	27.010	26.210	3,126,413
2025-06-03	26.660	26.910	26.030	26.910	26.113	3,075,841
2025-06-02	26.610	26.830	26.260	26.580	25.793	2,723,270
2025-05-30	26.700	26.970	26.450	26.790	25.997	6,827,423
2025-05-29	26.900	26.910	26.510	26.570	25.783	1,814,721
2025-05-28	27.050	27.120	26.540	26.540	25.754	3,576,040
2025-05-27	26.520	27.130	26.450	27.090	26.288	4,307,328
2025-05-26	26.600	26.680	26.310	26.630	25.842	2,189,991
2025-05-23	26.500	26.700	25.320	26.030	25.259	6,551,058
2025-05-22	26.260	26.630	25.890	26.630	25.842	3,408,013

← NewerPage 6 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.