Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 15.728 | 15.785 | 15.380 | 15.417 | 14.583 | 2,401,379 |
| 2024-05-30 | 15.348 | 15.745 | 15.285 | 15.635 | 14.789 | 453,298 |
| 2024-05-29 | 15.705 | 15.800 | 14.935 | 15.597 | 14.753 | 14,919,730 |
| 2024-05-28 | 15.593 | 15.740 | 15.405 | 15.666 | 14.819 | 95,644 |
| 2024-05-24 | 15.493 | 15.665 | 15.205 | 15.615 | 14.770 | 217,447 |
| 2024-05-23 | 15.610 | 15.725 | 15.290 | 15.543 | 14.703 | 201,845 |
| 2024-05-22 | 15.590 | 15.825 | 15.505 | 15.741 | 14.890 | 544,510 |
| 2024-05-21 | 15.630 | 15.785 | 15.460 | 15.645 | 14.799 | 2,711,174 |
| 2024-05-20 | 15.608 | 15.740 | 15.370 | 15.545 | 14.704 | 117,419 |
| 2024-05-17 | 15.180 | 15.750 | 15.110 | 15.447 | 14.612 | 310,573 |
| 2024-05-16 | 15.033 | 15.260 | 14.870 | 15.110 | 14.293 | 487,598 |
| 2024-05-15 | 14.625 | 15.150 | 14.235 | 14.705 | 13.910 | 3,233,997 |
| 2024-05-14 | 13.948 | 14.330 | 13.890 | 14.240 | 13.470 | 321,541 |
| 2024-05-13 | 14.010 | 14.165 | 13.825 | 14.045 | 13.285 | 196,983 |
| 2024-05-10 | 14.068 | 14.185 | 13.895 | 14.010 | 13.252 | 319,216 |
| 2024-05-09 | 14.100 | 14.215 | 13.985 | 14.063 | 13.303 | 40,902 |
| 2024-05-08 | 14.183 | 14.215 | 14.000 | 14.090 | 13.327 | 1,295,185 |
| 2024-05-07 | 13.948 | 14.180 | 13.710 | 14.150 | 13.385 | 847,566 |
| 2024-05-03 | 14.040 | 14.145 | 13.600 | 13.688 | 12.948 | 191,309 |
| 2024-05-02 | 13.723 | 14.005 | 13.655 | 13.936 | 13.182 | 303,645 |
| 2024-05-01 | 13.960 | 13.960 | 13.960 | 13.960 | 12.874 | 58,709 |
| 2024-04-30 | 13.818 | 14.315 | 13.590 | 13.989 | 12.901 | 375,375 |
| 2024-04-29 | 14.200 | 14.320 | 13.735 | 13.953 | 12.867 | 445,713 |
| 2024-04-26 | 14.128 | 14.305 | 13.970 | 14.168 | 13.065 | 3,076,194 |
| 2024-04-25 | 13.958 | 14.285 | 13.770 | 14.055 | 12.961 | 8,098,618 |
| 2024-04-24 | 13.923 | 14.035 | 13.810 | 13.838 | 12.762 | 1,972,121 |
| 2024-04-23 | 13.595 | 13.920 | 13.420 | 13.782 | 12.710 | 640,442 |
| 2024-04-22 | 13.483 | 13.585 | 13.290 | 13.483 | 12.434 | 7,907,500 |
| 2024-04-19 | 13.243 | 13.450 | 13.160 | 13.347 | 12.309 | 778,248 |
| 2024-04-18 | 13.140 | 13.368 | 12.960 | 13.362 | 12.323 | 8,782,654 |
| 2024-04-17 | 12.853 | 13.120 | 12.670 | 12.993 | 11.982 | 859,805 |
| 2024-04-16 | 12.660 | 12.935 | 12.645 | 12.764 | 11.771 | 535,826 |
| 2024-04-15 | 13.003 | 13.133 | 12.845 | 12.900 | 11.896 | 1,355,491 |
| 2024-04-12 | 13.048 | 13.180 | 12.925 | 12.952 | 11.944 | 1,976,679 |
| 2024-04-11 | 13.533 | 13.615 | 12.965 | 13.056 | 12.040 | 1,724,006 |
| 2024-04-10 | 13.383 | 13.620 | 13.225 | 13.537 | 12.484 | 1,407,565 |
| 2024-04-09 | 13.443 | 13.575 | 13.155 | 13.371 | 12.331 | 9,599,629 |
| 2024-04-08 | 13.303 | 13.495 | 13.215 | 13.452 | 12.405 | 757,233 |
| 2024-04-05 | 13.213 | 13.495 | 12.970 | 13.276 | 12.243 | 1,701,613 |
| 2024-04-04 | 13.350 | 13.505 | 13.205 | 13.415 | 12.371 | 1,243,197 |
| 2024-04-03 | 12.748 | 13.430 | 12.615 | 13.096 | 12.077 | 1,383,492 |
| 2024-04-02 | 12.703 | 13.080 | 12.625 | 12.746 | 11.755 | 1,763,055 |
| 2024-03-28 | 12.753 | 12.850 | 12.655 | 12.732 | 11.741 | 1,572,225 |
| 2024-03-27 | 12.663 | 12.850 | 12.560 | 12.749 | 11.757 | 1,287,683 |
| 2024-03-26 | 12.603 | 12.710 | 12.505 | 12.654 | 11.669 | 1,752,126 |
| 2024-03-25 | 12.513 | 12.650 | 12.440 | 12.595 | 11.615 | 4,570,535 |
| 2024-03-22 | 12.438 | 12.640 | 12.430 | 12.578 | 11.599 | 3,351,830 |
| 2024-03-21 | 12.330 | 12.635 | 12.045 | 12.461 | 11.492 | 2,556,566 |
| 2024-03-20 | 12.333 | 12.345 | 12.150 | 12.250 | 11.297 | 858,960 |
| 2024-03-19 | 11.898 | 12.405 | 11.805 | 12.269 | 11.314 | 1,889,323 |
| 2024-03-18 | 11.905 | 12.000 | 11.835 | 11.905 | 10.979 | 4,311,889 |
| 2024-03-15 | 11.780 | 12.045 | 11.665 | 11.928 | 11.000 | 570,184 |
| 2024-03-14 | 11.648 | 11.940 | 11.545 | 11.857 | 10.934 | 2,987,911 |
| 2024-03-13 | 11.508 | 11.805 | 11.430 | 11.617 | 10.713 | 1,434,328 |
| 2024-03-12 | 11.228 | 11.595 | 11.145 | 11.512 | 10.616 | 1,932,442 |
| 2024-03-11 | 11.080 | 11.216 | 11.015 | 11.213 | 10.341 | 8,393,317 |
| 2024-03-08 | 11.083 | 11.240 | 11.050 | 11.130 | 10.264 | 2,596,842 |
| 2024-03-07 | 10.725 | 11.085 | 10.640 | 10.821 | 9.979 | 1,250,667 |
| 2024-03-06 | 10.913 | 10.970 | 10.680 | 10.748 | 9.912 | 755,151 |
| 2024-03-05 | 10.665 | 10.895 | 10.600 | 10.754 | 9.917 | 2,724,512 |
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.