Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 13.003 | 13.220 | 12.980 | 13.102 | 12.393 | 996,183 |
| 2024-08-22 | 12.763 | 13.000 | 12.650 | 12.980 | 12.278 | 2,376,176 |
| 2024-08-21 | 12.643 | 12.800 | 12.590 | 12.709 | 12.022 | 3,115,608 |
| 2024-08-20 | 12.788 | 12.875 | 12.570 | 12.606 | 11.924 | 362,891 |
| 2024-08-19 | 12.800 | 12.950 | 12.770 | 12.876 | 12.179 | 481,562 |
| 2024-08-16 | 12.663 | 12.795 | 12.605 | 12.739 | 12.050 | 3,829,945 |
| 2024-08-15 | 12.348 | 12.775 | 12.280 | 12.300 | 11.635 | 402,150 |
| 2024-08-14 | 12.348 | 12.395 | 12.275 | 12.330 | 11.663 | 158,584 |
| 2024-08-13 | 12.470 | 12.485 | 12.205 | 12.272 | 11.608 | 679,145 |
| 2024-08-12 | 12.383 | 12.565 | 12.345 | 12.466 | 11.792 | 2,628,164 |
| 2024-08-09 | 12.333 | 12.360 | 12.110 | 12.154 | 11.496 | 200,730 |
| 2024-08-08 | 12.610 | 12.670 | 12.235 | 12.340 | 11.672 | 439,464 |
| 2024-08-07 | 12.865 | 12.875 | 12.225 | 12.610 | 11.928 | 1,266,950 |
| 2024-08-06 | 13.570 | 13.585 | 13.120 | 13.296 | 12.576 | 551,627 |
| 2024-08-05 | 12.988 | 13.330 | 12.830 | 13.099 | 12.390 | 317,332 |
| 2024-08-02 | 13.960 | 14.190 | 13.475 | 13.858 | 13.109 | 1,433,890 |
| 2024-08-01 | 15.073 | 15.095 | 14.065 | 14.757 | 13.959 | 861,773 |
| 2024-07-31 | 15.208 | 15.215 | 14.920 | 15.065 | 14.250 | 534,255 |
| 2024-07-30 | 14.818 | 15.250 | 14.795 | 14.895 | 14.089 | 287,512 |
| 2024-07-29 | 15.130 | 15.220 | 14.860 | 15.032 | 14.219 | 5,292,226 |
| 2024-07-26 | 15.298 | 15.310 | 14.995 | 15.101 | 14.284 | 174,704 |
| 2024-07-25 | 15.220 | 15.285 | 14.870 | 15.250 | 14.425 | 1,506,087 |
| 2024-07-24 | 15.485 | 15.485 | 15.030 | 15.294 | 14.466 | 263,824 |
| 2024-07-23 | 15.563 | 15.655 | 15.445 | 15.574 | 14.732 | 1,836,815 |
| 2024-07-22 | 15.433 | 15.605 | 15.380 | 15.465 | 14.628 | 2,019,080 |
| 2024-07-19 | 15.250 | 15.510 | 14.835 | 15.182 | 14.361 | 450,705 |
| 2024-07-18 | 14.993 | 15.360 | 14.835 | 15.063 | 14.248 | 656,964 |
| 2024-07-17 | 14.895 | 15.060 | 14.795 | 14.921 | 14.114 | 2,859,539 |
| 2024-07-16 | 14.443 | 14.920 | 14.300 | 14.889 | 14.083 | 305,061 |
| 2024-07-15 | 14.515 | 14.595 | 14.250 | 14.452 | 13.670 | 122,018 |
| 2024-07-12 | 14.560 | 14.835 | 14.465 | 14.535 | 13.749 | 324,697 |
| 2024-07-11 | 14.723 | 14.800 | 14.505 | 14.575 | 13.787 | 272,692 |
| 2024-07-10 | 14.618 | 14.735 | 14.415 | 14.569 | 13.781 | 2,878,445 |
| 2024-07-09 | 14.720 | 14.835 | 14.500 | 14.632 | 13.840 | 120,136 |
| 2024-07-08 | 14.673 | 15.005 | 14.640 | 14.860 | 14.057 | 297,567 |
| 2024-07-05 | 14.693 | 14.820 | 14.580 | 14.754 | 13.956 | 114,924 |
| 2024-07-04 | 14.600 | 14.790 | 14.490 | 14.693 | 13.898 | 387,470 |
| 2024-07-03 | 14.623 | 14.810 | 14.420 | 14.719 | 13.923 | 384,322 |
| 2024-07-02 | 14.565 | 14.910 | 14.420 | 14.520 | 13.735 | 193,010 |
| 2024-07-01 | 14.500 | 14.700 | 14.025 | 14.529 | 13.743 | 223,550 |
| 2024-06-28 | 14.228 | 14.340 | 14.045 | 14.158 | 13.393 | 133,545 |
| 2024-06-27 | 14.188 | 14.355 | 13.960 | 14.186 | 13.419 | 262,093 |
| 2024-06-26 | 14.235 | 14.250 | 14.010 | 14.146 | 13.381 | 1,020,731 |
| 2024-06-25 | 14.298 | 14.450 | 14.070 | 14.157 | 13.392 | 361,841 |
| 2024-06-24 | 14.080 | 14.330 | 13.980 | 14.080 | 13.318 | 760,432 |
| 2024-06-21 | 14.238 | 14.355 | 13.920 | 14.037 | 13.278 | 582,396 |
| 2024-06-20 | 14.098 | 14.265 | 14.000 | 14.191 | 13.423 | 253,862 |
| 2024-06-19 | 14.133 | 14.205 | 13.980 | 14.106 | 13.343 | 358,050 |
| 2024-06-18 | 14.045 | 14.200 | 13.955 | 14.105 | 13.342 | 634,358 |
| 2024-06-17 | 13.855 | 13.905 | 13.510 | 13.875 | 13.125 | 2,121,490 |
| 2024-06-14 | 14.388 | 14.395 | 13.460 | 13.763 | 13.018 | 504,058 |
| 2024-06-13 | 14.670 | 14.750 | 14.250 | 14.443 | 13.662 | 854,385 |
| 2024-06-12 | 14.923 | 15.020 | 14.580 | 14.910 | 14.104 | 4,316,074 |
| 2024-06-11 | 15.383 | 15.495 | 14.750 | 14.865 | 14.061 | 790,968 |
| 2024-06-10 | 15.553 | 15.575 | 15.140 | 15.330 | 14.500 | 11,418,440 |
| 2024-06-07 | 15.278 | 15.645 | 15.175 | 15.522 | 14.682 | 744,542 |
| 2024-06-06 | 14.875 | 15.370 | 14.615 | 15.153 | 14.333 | 2,340,664 |
| 2024-06-05 | 14.953 | 15.070 | 14.700 | 14.885 | 14.080 | 5,585,019 |
| 2024-06-04 | 15.360 | 15.375 | 14.840 | 15.008 | 14.196 | 451,282 |
| 2024-06-03 | 15.463 | 15.785 | 15.270 | 15.346 | 14.516 | 1,181,340 |
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 |
| 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.