Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.640 | 15.755 | 15.015 | 15.345 | 14.513 | 5,959,035 |
| 2024-11-21 | 15.790 | 15.910 | 15.465 | 15.585 | 14.740 | 3,754,370 |
| 2024-11-20 | 16.080 | 16.185 | 15.620 | 15.795 | 14.939 | 6,732,337 |
| 2024-11-19 | 16.260 | 16.380 | 15.745 | 16.045 | 15.175 | 5,606,072 |
| 2024-11-18 | 15.985 | 16.300 | 15.965 | 16.300 | 15.417 | 4,958,957 |
| 2024-11-15 | 15.750 | 15.950 | 15.720 | 15.900 | 15.038 | 3,650,107 |
| 2024-11-14 | 15.665 | 15.925 | 15.650 | 15.805 | 14.948 | 3,403,006 |
| 2024-11-13 | 15.675 | 15.890 | 15.555 | 15.685 | 14.835 | 3,007,141 |
| 2024-11-12 | 15.975 | 16.045 | 15.445 | 15.755 | 14.901 | 5,890,694 |
| 2024-11-11 | 15.950 | 16.170 | 15.940 | 16.100 | 15.227 | 3,317,212 |
| 2024-11-08 | 16.010 | 16.050 | 15.700 | 15.805 | 14.948 | 4,376,766 |
| 2024-11-07 | 16.000 | 16.390 | 15.995 | 16.035 | 15.166 | 4,948,952 |
| 2024-11-06 | 16.500 | 16.705 | 15.825 | 16.100 | 15.227 | 12,813,570 |
| 2024-11-05 | 16.435 | 16.615 | 16.415 | 16.595 | 15.696 | 3,370,481 |
| 2024-11-04 | 16.350 | 16.650 | 16.250 | 16.415 | 15.525 | 4,029,333 |
| 2024-11-01 | 16.315 | 16.570 | 16.310 | 16.350 | 15.464 | 2,278,613 |
| 2024-10-31 | 16.370 | 16.495 | 16.210 | 16.330 | 15.445 | 2,955,826 |
| 2024-10-30 | 16.270 | 16.365 | 16.095 | 16.330 | 15.445 | 3,644,803 |
| 2024-10-29 | 16.335 | 16.370 | 16.125 | 16.230 | 15.350 | 2,884,874 |
| 2024-10-28 | 16.220 | 16.300 | 16.045 | 16.190 | 15.313 | 2,218,757 |
| 2024-10-25 | 16.270 | 16.380 | 16.100 | 16.150 | 15.275 | 3,417,014 |
| 2024-10-24 | 16.300 | 16.480 | 15.825 | 16.290 | 15.407 | 3,641,305 |
| 2024-10-23 | 16.420 | 16.460 | 16.205 | 16.300 | 15.417 | 2,090,285 |
| 2024-10-22 | 16.320 | 16.375 | 16.115 | 16.365 | 15.478 | 2,791,034 |
| 2024-10-21 | 16.580 | 16.620 | 16.235 | 16.310 | 15.426 | 3,277,260 |
| 2024-10-18 | 16.845 | 16.845 | 16.570 | 16.590 | 15.691 | 6,094,669 |
| 2024-10-17 | 16.510 | 16.890 | 16.510 | 16.820 | 15.908 | 4,585,204 |
| 2024-10-16 | 16.435 | 16.765 | 16.425 | 16.550 | 15.653 | 4,790,817 |
| 2024-10-15 | 16.680 | 16.680 | 16.435 | 16.555 | 15.658 | 4,311,908 |
| 2024-10-14 | 16.670 | 16.845 | 16.495 | 16.670 | 15.767 | 4,331,626 |
| 2024-10-11 | 16.745 | 16.850 | 16.270 | 16.615 | 15.715 | 5,172,913 |
| 2024-10-10 | 16.745 | 16.795 | 16.540 | 16.650 | 15.748 | 3,740,371 |
| 2024-10-09 | 16.795 | 16.845 | 16.580 | 16.760 | 15.852 | 3,595,143 |
| 2024-10-08 | 16.620 | 16.885 | 16.610 | 16.805 | 15.894 | 2,712,490 |
| 2024-10-07 | 16.610 | 16.965 | 16.550 | 16.790 | 15.880 | 4,887,375 |
| 2024-10-04 | 16.285 | 16.600 | 16.150 | 16.455 | 15.563 | 6,188,449 |
| 2024-10-03 | 16.010 | 16.205 | 15.865 | 16.170 | 15.294 | 3,143,474 |
| 2024-10-02 | 16.235 | 16.270 | 15.745 | 16.025 | 15.156 | 4,958,371 |
| 2024-10-01 | 16.640 | 16.710 | 16.080 | 16.270 | 15.388 | 6,126,366 |
| 2024-09-30 | 16.445 | 16.560 | 16.255 | 16.525 | 15.629 | 4,874,758 |
| 2024-09-27 | 16.400 | 16.605 | 16.220 | 16.470 | 15.577 | 8,604,806 |
| 2024-09-26 | 15.410 | 16.490 | 15.385 | 16.345 | 15.459 | 14,770,560 |
| 2024-09-25 | 15.110 | 15.405 | 15.045 | 15.290 | 14.461 | 6,450,618 |
| 2024-09-24 | 14.950 | 15.290 | 14.850 | 15.165 | 14.343 | 8,245,035 |
| 2024-09-23 | 14.900 | 15.805 | 14.540 | 14.785 | 13.984 | 19,072,250 |
| 2024-09-20 | 15.580 | 15.705 | 15.305 | 15.675 | 14.825 | 8,260,463 |
| 2024-09-19 | 15.755 | 15.785 | 15.470 | 15.600 | 14.755 | 6,383,081 |
| 2024-09-18 | 15.580 | 16.030 | 15.575 | 15.760 | 14.906 | 7,010,375 |
| 2024-09-17 | 15.790 | 15.855 | 15.335 | 15.535 | 14.693 | 6,829,616 |
| 2024-09-16 | 15.655 | 15.770 | 15.170 | 15.595 | 14.750 | 8,283,460 |
| 2024-09-13 | 15.055 | 15.655 | 14.870 | 15.625 | 14.778 | 13,130,730 |
| 2024-09-12 | 15.125 | 15.190 | 14.625 | 15.000 | 14.187 | 12,719,350 |
| 2024-09-11 | 14.195 | 15.220 | 14.060 | 14.685 | 13.889 | 29,038,971 |
| 2024-09-10 | 12.935 | 13.035 | 12.500 | 12.600 | 11.917 | 4,000,211 |
| 2024-09-09 | 12.775 | 13.045 | 12.775 | 12.905 | 12.206 | 3,515,462 |
| 2024-09-06 | 12.830 | 13.010 | 12.640 | 12.705 | 12.016 | 4,178,316 |
| 2024-09-05 | 12.590 | 13.030 | 12.505 | 12.875 | 12.177 | 6,033,042 |
| 2024-09-04 | 12.530 | 12.975 | 12.510 | 12.735 | 12.045 | 6,352,867 |
| 2024-09-03 | 13.420 | 13.515 | 12.960 | 13.090 | 12.381 | 5,927,408 |
| 2024-09-02 | 13.385 | 13.465 | 13.230 | 13.410 | 12.683 | 3,085,187 |
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.