Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	11.455	11.545	11.320	11.473	10.580	1,841,088
2023-12-05	11.350	11.450	11.275	11.390	10.504	1,205,832
2023-12-04	11.333	11.420	11.270	11.360	10.476	336,117
2023-12-01	11.283	11.500	10.895	11.350	10.467	10,565,620
2023-11-30	11.343	11.420	11.235	11.361	10.477	1,847,528
2023-11-29	11.165	11.330	11.090	11.257	10.381	1,099,731
2023-11-28	11.005	11.200	10.930	11.082	10.219	2,275,819
2023-11-27	11.125	11.140	11.025	11.094	10.231	270,707
2023-11-24	11.108	11.185	11.040	11.119	10.253	441,984
2023-11-23	11.015	11.125	10.950	11.119	10.254	2,896,720
2023-11-22	11.180	11.215	11.015	11.068	10.207	1,858,725
2023-11-21	11.218	11.355	11.120	11.172	10.303	953,407
2023-11-20	11.235	11.330	11.220	11.282	10.404	597,611
2023-11-17	11.053	11.200	10.940	11.161	10.293	873,557
2023-11-16	10.990	11.090	10.920	11.052	10.192	1,732,278
2023-11-15	10.840	11.045	10.765	10.987	10.132	903,434
2023-11-14	10.990	11.060	10.635	10.840	9.996	1,414,230
2023-11-13	10.743	10.985	10.605	10.973	10.120	960,812
2023-11-10	10.485	10.910	10.400	10.741	9.905	3,242,459
2023-11-09	10.538	10.570	10.295	10.469	9.655	1,129,098
2023-11-08	10.603	11.100	9.902	10.600	9.775	6,744,597
2023-11-07	10.355	10.460	10.275	10.341	9.537	1,096,742
2023-11-06	10.393	10.510	10.280	10.436	9.624	1,094,368
2023-11-03	10.418	10.510	10.262	10.353	9.547	1,444,092
2023-11-02	10.360	10.395	10.240	10.349	9.544	708,687
2023-11-01	10.235	10.380	10.230	10.297	9.495	529,187
2023-10-31	10.147	10.380	10.075	10.203	9.409	6,007,917
2023-10-30	10.060	10.195	9.988	10.135	9.346	501,165
2023-10-27	10.127	10.310	9.924	10.208	9.414	1,711,691
2023-10-26	10.015	10.015	9.656	9.897	9.127	1,153,873
2023-10-25	10.122	10.210	10.015	10.059	9.276	2,745,466
2023-10-24	10.255	10.325	10.050	10.050	9.268	1,181,807
2023-10-23	10.168	10.225	10.045	10.141	9.352	2,133,593
2023-10-20	10.162	10.225	10.070	10.146	9.356	946,911
2023-10-19	10.325	10.340	10.060	10.268	9.470	583,649
2023-10-18	10.498	10.535	10.330	10.394	9.585	5,107,513
2023-10-17	10.533	10.550	10.350	10.411	9.601	9,823,106
2023-10-16	10.134	10.680	9.958	10.238	9.442	4,560,962
2023-10-13	10.258	10.285	9.708	10.064	9.281	1,407,377
2023-10-12	10.443	10.520	10.210	10.303	9.501	997,277
2023-10-11	10.405	10.515	10.285	10.390	9.581	1,611,266
2023-10-10	10.330	10.485	10.330	10.425	9.614	854,180
2023-10-09	10.225	10.470	10.180	10.279	9.480	1,104,137
2023-10-06	10.260	10.455	10.145	10.365	9.559	1,838,502
2023-10-05	10.144	10.260	10.025	10.192	9.399	1,736,874
2023-10-04	10.097	10.285	9.900	10.085	9.301	5,059,996
2023-10-03	10.408	10.595	10.180	10.337	9.533	10,361,270
2023-10-02	10.770	10.865	10.096	10.513	9.695	3,037,136
2023-09-29	10.137	10.970	9.996	10.595	9.771	5,887,101
2023-09-28	9.607	9.740	9.510	9.684	8.930	600,416
2023-09-27	9.526	9.684	9.508	9.598	8.851	2,500,364
2023-09-26	9.623	9.660	9.470	9.554	8.811	744,454
2023-09-25	9.672	9.794	9.564	9.676	8.923	844,178
2023-09-22	9.963	10.005	9.554	9.774	9.014	7,193,293
2023-09-21	9.883	10.000	9.822	9.921	9.149	891,158
2023-09-20	9.852	10.020	9.814	9.918	9.146	2,463,411
2023-09-19	9.726	9.856	9.720	9.807	9.044	8,936,047
2023-09-18	9.892	10.150	9.668	9.925	9.153	2,786,208
2023-09-15	9.961	10.013	9.826	9.927	9.155	1,356,294
2023-09-14	9.742	9.960	9.670	9.880	9.111	799,615

← NewerPage 13 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.