Commerzbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.805	10.810	10.675	10.696	9.864	5,893,475
2024-03-01	10.728	10.870	10.630	10.840	9.996	2,460,115
2024-02-29	10.883	10.960	10.695	10.696	9.864	5,448,826
2024-02-28	10.868	10.940	10.795	10.865	10.020	2,065,085
2024-02-27	10.740	10.870	10.680	10.841	9.998	6,874,438
2024-02-26	10.720	10.815	10.570	10.718	9.884	3,236,889
2024-02-23	10.718	10.795	10.640	10.722	9.888	1,117,496
2024-02-22	10.653	10.840	10.505	10.693	9.861	1,167,855
2024-02-21	10.605	10.720	10.540	10.635	9.808	1,837,571
2024-02-20	10.700	10.860	10.570	10.634	9.807	1,580,267
2024-02-19	10.775	10.885	10.530	10.658	9.829	1,186,051
2024-02-16	11.125	11.180	10.750	10.848	10.004	3,419,103
2024-02-15	10.805	11.070	10.415	10.936	10.085	2,289,740
2024-02-14	10.495	10.610	10.420	10.501	9.684	5,677,047
2024-02-13	10.653	10.715	10.435	10.439	9.626	1,367,759
2024-02-12	10.418	10.625	10.330	10.577	9.754	3,675,514
2024-02-09	10.280	10.490	10.205	10.396	9.587	1,371,704
2024-02-08	10.358	10.445	10.150	10.184	9.391	5,438,336
2024-02-07	10.823	10.870	10.295	10.375	9.568	1,671,717
2024-02-06	10.775	11.090	10.645	10.982	10.128	1,157,664
2024-02-05	10.793	10.925	10.625	10.814	9.972	3,306,506
2024-02-02	10.653	10.800	10.500	10.732	9.897	1,362,301
2024-02-01	10.610	10.755	10.530	10.686	9.854	1,705,453
2024-01-31	10.730	10.900	10.630	10.807	9.967	969,806
2024-01-30	10.590	10.720	10.560	10.681	9.850	6,023,724
2024-01-29	10.695	10.760	10.565	10.577	9.754	2,636,562
2024-01-26	10.535	10.745	10.455	10.560	9.739	1,101,528
2024-01-25	10.795	10.890	10.530	10.578	9.755	4,172,531
2024-01-24	10.688	10.800	10.540	10.747	9.911	2,531,474
2024-01-23	10.723	10.780	10.580	10.606	9.781	8,766,991
2024-01-22	10.920	11.135	10.535	10.730	9.895	5,337,789
2024-01-19	11.275	11.335	11.045	11.098	10.235	2,600,159
2024-01-18	11.080	11.415	11.040	11.294	10.415	1,990,449
2024-01-17	10.778	11.010	10.635	11.003	10.147	2,236,639
2024-01-16	11.290	11.510	10.740	10.933	10.082	5,280,952
2024-01-15	11.570	11.670	11.280	11.442	10.552	1,285,760
2024-01-12	11.443	11.590	11.275	11.387	10.501	861,560
2024-01-11	11.578	11.595	11.325	11.487	10.593	6,402,209
2024-01-10	11.635	11.815	11.455	11.579	10.678	1,395,577
2024-01-09	11.878	11.950	11.580	11.725	10.812	4,522,624
2024-01-08	11.765	11.935	11.735	11.839	10.918	9,194,490
2024-01-05	11.405	11.885	11.380	11.733	10.820	2,066,343
2024-01-04	11.010	11.480	10.940	11.089	10.226	10,522,490
2024-01-03	10.993	11.125	10.910	11.015	10.158	5,165,830
2024-01-02	10.763	11.090	10.750	10.920	10.070	1,439,096
2023-12-29	10.713	10.765	10.625	10.715	9.881	149,276
2023-12-28	10.778	10.790	10.635	10.709	9.876	344,920
2023-12-27	10.825	10.885	10.700	10.786	9.947	648,409
2023-12-22	10.680	10.790	10.600	10.710	9.876	934,072
2023-12-21	10.643	10.865	10.460	10.665	9.835	1,763,502
2023-12-20	10.618	10.675	10.430	10.523	9.705	1,202,800
2023-12-19	10.433	10.560	10.355	10.545	9.725	2,598,365
2023-12-18	10.410	10.520	10.350	10.475	9.660	3,378,191
2023-12-15	10.643	10.715	10.410	10.549	9.728	1,518,441
2023-12-14	10.910	10.925	10.395	10.679	9.848	2,658,347
2023-12-13	10.823	10.965	10.755	10.855	10.010	1,805,393
2023-12-12	11.065	11.135	10.720	10.835	9.992	3,478,440
2023-12-11	11.030	11.120	10.925	11.030	10.172	586,049
2023-12-08	11.025	11.070	10.800	11.004	10.148	2,085,181
2023-12-07	11.420	11.545	10.680	11.015	10.158	2,772,944

← NewerPage 12 of 21 · 1,259 trading daysOlder →

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.