Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 26.060 | 26.360 | 25.950 | 26.290 | 25.512 | 4,139,260 |
| 2025-05-20 | 25.630 | 25.920 | 25.380 | 25.920 | 25.153 | 4,102,945 |
| 2025-05-19 | 25.450 | 25.900 | 25.310 | 25.610 | 24.852 | 3,558,012 |
| 2025-05-16 | 25.210 | 25.390 | 25.020 | 25.390 | 24.638 | 4,853,324 |
| 2025-05-15 | 26.230 | 26.230 | 25.540 | 25.650 | 24.260 | 5,252,370 |
| 2025-05-14 | 26.110 | 26.230 | 25.570 | 26.230 | 24.808 | 4,369,497 |
| 2025-05-13 | 25.950 | 26.180 | 25.660 | 26.010 | 24.600 | 3,787,710 |
| 2025-05-12 | 25.820 | 26.230 | 25.160 | 25.810 | 24.411 | 5,990,353 |
| 2025-05-09 | 24.500 | 25.440 | 23.980 | 25.360 | 23.986 | 8,584,005 |
| 2025-05-08 | 24.510 | 24.570 | 24.080 | 24.300 | 22.983 | 3,770,405 |
| 2025-05-07 | 24.540 | 24.710 | 24.280 | 24.450 | 23.125 | 5,390,521 |
| 2025-05-06 | 24.300 | 24.570 | 23.560 | 24.570 | 23.238 | 5,172,187 |
| 2025-05-05 | 23.670 | 24.280 | 23.530 | 24.280 | 22.964 | 4,897,388 |
| 2025-05-02 | 23.590 | 23.920 | 23.490 | 23.590 | 22.311 | 3,989,307 |
| 2025-04-30 | 24.100 | 24.130 | 22.950 | 23.220 | 21.962 | 7,780,902 |
| 2025-04-29 | 23.350 | 24.040 | 23.210 | 24.020 | 22.718 | 5,183,080 |
| 2025-04-28 | 23.180 | 23.540 | 22.870 | 23.100 | 21.848 | 3,339,246 |
| 2025-04-25 | 23.510 | 23.650 | 22.850 | 22.950 | 21.706 | 4,600,545 |
| 2025-04-24 | 23.990 | 24.100 | 23.350 | 23.350 | 22.084 | 4,244,016 |
| 2025-04-23 | 23.300 | 24.230 | 23.250 | 24.010 | 22.709 | 5,932,650 |
| 2025-04-22 | 22.900 | 23.600 | 22.820 | 23.030 | 21.782 | 4,129,575 |
| 2025-04-17 | 23.170 | 23.360 | 22.550 | 22.840 | 21.602 | 3,957,129 |
| 2025-04-16 | 22.470 | 23.160 | 22.470 | 23.160 | 21.905 | 4,418,341 |
| 2025-04-15 | 22.050 | 22.780 | 22.010 | 22.690 | 21.460 | 4,928,449 |
| 2025-04-14 | 22.330 | 22.460 | 21.920 | 21.950 | 20.760 | 5,054,482 |
| 2025-04-11 | 22.050 | 22.310 | 21.450 | 21.760 | 20.581 | 6,174,156 |
| 2025-04-10 | 23.120 | 23.140 | 21.350 | 21.680 | 20.505 | 10,680,390 |
| 2025-04-09 | 21.280 | 22.220 | 21.000 | 21.330 | 20.174 | 12,584,460 |
| 2025-04-08 | 20.720 | 22.000 | 19.880 | 21.870 | 20.685 | 16,860,711 |
| 2025-04-07 | 17.700 | 21.240 | 17.450 | 20.580 | 19.465 | 22,766,770 |
| 2025-04-04 | 21.290 | 21.340 | 19.570 | 20.410 | 19.304 | 14,041,310 |
| 2025-04-03 | 21.500 | 21.980 | 21.030 | 21.570 | 20.401 | 8,047,825 |
| 2025-04-02 | 22.390 | 22.760 | 21.980 | 22.630 | 21.403 | 5,108,504 |
| 2025-04-01 | 21.210 | 22.520 | 21.130 | 22.520 | 21.299 | 8,345,094 |
| 2025-03-31 | 21.010 | 21.350 | 20.790 | 20.970 | 19.833 | 6,322,764 |
| 2025-03-28 | 22.120 | 22.340 | 21.400 | 21.720 | 20.543 | 7,807,956 |
| 2025-03-27 | 23.000 | 23.190 | 22.590 | 22.800 | 21.564 | 4,834,611 |
| 2025-03-26 | 23.750 | 23.790 | 22.970 | 23.270 | 22.009 | 4,974,816 |
| 2025-03-25 | 23.500 | 23.750 | 23.230 | 23.530 | 22.255 | 4,740,612 |
| 2025-03-24 | 23.480 | 23.630 | 23.200 | 23.290 | 22.028 | 3,248,517 |
| 2025-03-21 | 23.000 | 23.420 | 22.650 | 23.200 | 21.943 | 9,299,221 |
| 2025-03-20 | 23.920 | 23.950 | 22.320 | 23.140 | 21.886 | 11,130,250 |
| 2025-03-19 | 24.590 | 25.190 | 23.930 | 23.930 | 22.633 | 8,362,076 |
| 2025-03-18 | 24.300 | 25.040 | 24.250 | 24.840 | 23.494 | 8,479,962 |
| 2025-03-17 | 23.850 | 24.370 | 23.810 | 24.080 | 22.775 | 7,936,818 |
| 2025-03-14 | 23.370 | 24.220 | 23.190 | 23.750 | 22.463 | 8,215,214 |
| 2025-03-13 | 22.980 | 23.440 | 22.790 | 23.170 | 21.914 | 5,490,256 |
| 2025-03-12 | 22.790 | 23.340 | 22.750 | 22.990 | 21.744 | 5,539,344 |
| 2025-03-11 | 23.250 | 23.400 | 22.240 | 22.580 | 21.356 | 8,110,182 |
| 2025-03-10 | 23.940 | 23.980 | 22.780 | 23.260 | 21.999 | 9,771,706 |
| 2025-03-07 | 23.400 | 23.600 | 22.950 | 23.600 | 22.321 | 7,220,467 |
| 2025-03-06 | 23.300 | 24.150 | 22.920 | 23.430 | 22.160 | 10,068,070 |
| 2025-03-05 | 21.670 | 23.100 | 21.560 | 22.900 | 21.659 | 14,496,210 |
| 2025-03-04 | 21.040 | 21.260 | 20.330 | 20.640 | 19.521 | 7,066,759 |
| 2025-03-03 | 20.610 | 21.580 | 20.600 | 21.310 | 20.155 | 6,743,882 |
| 2025-02-28 | 20.550 | 20.740 | 20.470 | 20.610 | 19.493 | 5,433,632 |
| 2025-02-27 | 20.390 | 20.720 | 20.320 | 20.630 | 19.512 | 4,871,531 |
| 2025-02-26 | 20.500 | 20.760 | 20.310 | 20.560 | 19.446 | 5,147,523 |
| 2025-02-25 | 19.975 | 20.690 | 19.975 | 20.240 | 19.143 | 5,460,650 |
| 2025-02-24 | 19.680 | 20.270 | 19.550 | 20.090 | 19.001 | 6,978,573 |
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.