Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 19.650 | 19.710 | 19.455 | 19.525 | 18.467 | 5,557,911 |
| 2025-02-20 | 19.575 | 19.915 | 19.510 | 19.650 | 18.585 | 5,045,079 |
| 2025-02-19 | 19.900 | 20.100 | 19.555 | 19.585 | 18.524 | 6,620,283 |
| 2025-02-18 | 19.570 | 19.920 | 19.570 | 19.840 | 18.765 | 6,503,638 |
| 2025-02-17 | 19.705 | 19.965 | 19.425 | 19.470 | 18.415 | 6,116,809 |
| 2025-02-14 | 19.375 | 19.770 | 19.330 | 19.590 | 18.528 | 7,789,524 |
| 2025-02-13 | 19.500 | 19.520 | 18.685 | 19.330 | 18.282 | 9,659,905 |
| 2025-02-12 | 19.000 | 19.380 | 18.905 | 19.025 | 17.994 | 7,899,593 |
| 2025-02-11 | 18.735 | 18.955 | 18.630 | 18.895 | 17.871 | 4,050,812 |
| 2025-02-10 | 18.895 | 18.960 | 18.680 | 18.740 | 17.724 | 3,142,371 |
| 2025-02-07 | 19.100 | 19.100 | 18.845 | 18.860 | 17.838 | 4,260,563 |
| 2025-02-06 | 18.715 | 19.045 | 18.575 | 18.945 | 17.918 | 5,991,922 |
| 2025-02-05 | 18.545 | 18.690 | 18.390 | 18.640 | 17.630 | 5,393,162 |
| 2025-02-04 | 18.470 | 18.610 | 18.265 | 18.455 | 17.455 | 4,072,667 |
| 2025-02-03 | 18.500 | 18.540 | 18.110 | 18.450 | 17.450 | 6,962,354 |
| 2025-01-31 | 18.440 | 18.870 | 18.235 | 18.680 | 17.668 | 8,821,299 |
| 2025-01-30 | 18.500 | 18.585 | 18.160 | 18.365 | 17.370 | 6,044,646 |
| 2025-01-29 | 18.240 | 18.535 | 18.240 | 18.490 | 17.488 | 3,080,536 |
| 2025-01-28 | 18.080 | 18.310 | 17.980 | 18.240 | 17.251 | 2,485,034 |
| 2025-01-27 | 17.950 | 18.250 | 17.900 | 18.100 | 17.119 | 3,047,562 |
| 2025-01-24 | 18.205 | 18.335 | 18.060 | 18.105 | 17.124 | 4,049,369 |
| 2025-01-23 | 17.780 | 18.180 | 17.720 | 18.135 | 17.152 | 6,031,229 |
| 2025-01-22 | 17.960 | 17.990 | 17.710 | 17.780 | 16.816 | 6,613,874 |
| 2025-01-21 | 18.085 | 18.130 | 17.730 | 17.925 | 16.954 | 5,911,576 |
| 2025-01-20 | 17.720 | 18.150 | 17.720 | 18.095 | 17.114 | 5,549,854 |
| 2025-01-17 | 17.215 | 17.590 | 17.150 | 17.565 | 16.613 | 6,913,657 |
| 2025-01-16 | 17.100 | 17.245 | 17.025 | 17.125 | 16.197 | 5,202,544 |
| 2025-01-15 | 17.180 | 17.335 | 16.870 | 17.000 | 16.079 | 7,847,180 |
| 2025-01-14 | 16.800 | 17.145 | 16.790 | 17.080 | 16.154 | 5,552,536 |
| 2025-01-13 | 16.690 | 16.885 | 16.565 | 16.720 | 15.814 | 3,778,767 |
| 2025-01-10 | 16.800 | 16.995 | 16.545 | 16.650 | 15.748 | 5,873,566 |
| 2025-01-09 | 16.250 | 16.790 | 16.155 | 16.790 | 15.880 | 5,239,522 |
| 2025-01-08 | 16.235 | 16.485 | 16.160 | 16.310 | 15.426 | 3,847,678 |
| 2025-01-07 | 15.985 | 16.265 | 15.875 | 16.210 | 15.331 | 4,736,219 |
| 2025-01-06 | 15.800 | 16.065 | 15.580 | 16.055 | 15.185 | 4,879,949 |
| 2025-01-03 | 15.500 | 15.785 | 15.500 | 15.670 | 14.821 | 3,348,066 |
| 2025-01-02 | 15.740 | 15.910 | 15.210 | 15.560 | 14.717 | 4,165,096 |
| 2024-12-30 | 15.475 | 15.725 | 15.435 | 15.725 | 14.873 | 1,478,615 |
| 2024-12-27 | 15.310 | 15.600 | 15.245 | 15.515 | 14.674 | 3,502,485 |
| 2024-12-23 | 15.350 | 15.365 | 15.065 | 15.260 | 14.433 | 2,092,963 |
| 2024-12-20 | 15.430 | 15.450 | 15.145 | 15.245 | 14.419 | 12,920,540 |
| 2024-12-19 | 15.470 | 15.595 | 15.380 | 15.570 | 14.726 | 4,481,358 |
| 2024-12-18 | 16.010 | 16.040 | 15.590 | 15.590 | 14.745 | 8,022,531 |
| 2024-12-17 | 15.440 | 15.535 | 15.260 | 15.380 | 14.546 | 5,345,239 |
| 2024-12-16 | 15.100 | 15.465 | 15.100 | 15.420 | 14.584 | 4,747,850 |
| 2024-12-13 | 15.200 | 15.290 | 15.100 | 15.105 | 14.286 | 3,373,735 |
| 2024-12-12 | 15.105 | 15.340 | 15.105 | 15.170 | 14.348 | 4,209,109 |
| 2024-12-11 | 15.155 | 15.270 | 15.035 | 15.115 | 14.296 | 3,970,559 |
| 2024-12-10 | 15.010 | 15.320 | 14.995 | 15.120 | 14.301 | 6,640,041 |
| 2024-12-09 | 15.110 | 15.285 | 14.865 | 14.865 | 14.059 | 4,874,930 |
| 2024-12-06 | 15.145 | 15.290 | 14.965 | 15.000 | 14.187 | 3,978,061 |
| 2024-12-05 | 14.760 | 15.245 | 14.760 | 15.145 | 14.324 | 4,971,215 |
| 2024-12-04 | 14.750 | 14.975 | 14.695 | 14.750 | 13.951 | 4,377,997 |
| 2024-12-03 | 14.560 | 14.730 | 14.520 | 14.590 | 13.799 | 3,800,690 |
| 2024-12-02 | 14.420 | 14.735 | 14.360 | 14.590 | 13.799 | 3,987,365 |
| 2024-11-29 | 14.380 | 14.565 | 14.345 | 14.525 | 13.738 | 3,577,097 |
| 2024-11-28 | 14.275 | 14.530 | 14.255 | 14.425 | 13.643 | 4,076,396 |
| 2024-11-27 | 14.285 | 14.310 | 13.900 | 14.250 | 13.478 | 6,877,417 |
| 2024-11-26 | 14.470 | 14.750 | 14.415 | 14.415 | 13.634 | 6,160,340 |
| 2024-11-25 | 14.580 | 14.620 | 14.245 | 14.575 | 13.785 | 19,828,881 |
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.