Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	9.662	9.810	9.632	9.718	8.962	926,127
2023-09-12	9.541	9.698	9.482	9.571	8.827	4,237,812
2023-09-11	9.387	9.492	9.294	9.432	8.699	1,449,354
2023-09-08	9.138	9.334	9.126	9.236	8.518	1,360,549
2023-09-07	9.213	9.254	9.124	9.193	8.478	1,128,440
2023-09-06	9.452	9.588	9.286	9.523	8.782	1,626,529
2023-09-05	10.045	10.060	9.604	9.604	8.857	4,498,574
2023-09-04	10.193	10.320	10.135	10.230	9.434	1,419,660
2023-09-01	10.183	10.265	10.075	10.137	9.348	33,381,410
2023-08-31	10.335	10.440	10.149	10.232	9.436	806,692
2023-08-30	10.378	10.525	10.320	10.420	9.609	874,899
2023-08-29	10.205	10.360	10.035	10.333	9.529	3,092,088
2023-08-25	10.020	10.075	9.918	9.967	9.191	966,609
2023-08-24	10.090	10.090	9.948	9.988	9.211	366,609
2023-08-23	10.240	10.380	10.001	10.298	9.497	1,303,527
2023-08-22	10.230	10.260	10.190	10.210	9.416	2,181,788
2023-08-21	10.065	10.265	10.065	10.216	9.421	2,332,752
2023-08-18	10.097	10.120	9.940	10.026	9.246	2,419,826
2023-08-17	10.095	10.300	10.095	10.192	9.399	1,529,955
2023-08-16	10.035	10.140	9.968	10.103	9.317	916,109
2023-08-15	10.175	10.205	10.065	10.099	9.313	681,812
2023-08-14	10.268	10.360	10.100	10.217	9.422	540,416
2023-08-11	10.045	10.360	10.045	10.294	9.493	1,223,263
2023-08-10	10.065	10.115	9.984	10.063	9.280	6,513,533
2023-08-09	10.097	10.160	9.984	10.066	9.283	923,002
2023-08-08	10.073	10.300	9.770	9.961	9.186	2,980,355
2023-08-07	10.678	10.685	10.235	10.369	9.562	2,789,421
2023-08-04	10.975	10.975	10.375	10.806	9.965	3,364,362
2023-08-03	10.648	11.005	10.600	10.964	10.110	7,725,494
2023-08-02	10.660	10.865	10.600	10.768	9.930	2,038,982
2023-08-01	10.830	10.885	10.705	10.870	10.024	938,838
2023-07-31	10.843	10.940	10.810	10.889	10.041	1,197,506
2023-07-28	10.915	10.975	10.770	10.920	10.070	1,616,549
2023-07-27	11.053	11.230	10.695	11.098	10.235	2,426,198
2023-07-26	11.120	11.170	10.917	10.997	10.141	1,864,410
2023-07-25	11.218	11.225	11.065	11.108	10.244	8,502,914
2023-07-24	11.083	11.205	11.010	11.171	10.302	2,249,627
2023-07-21	11.225	11.350	11.159	11.214	10.341	1,226,458
2023-07-20	11.140	11.255	11.065	11.197	10.326	2,043,653
2023-07-19	11.155	11.195	10.985	11.025	10.167	5,432,763
2023-07-18	11.243	11.250	10.885	11.023	10.165	2,579,768
2023-07-17	11.130	11.249	11.000	11.137	10.270	1,762,213
2023-07-14	11.245	11.325	11.050	11.179	10.309	2,225,279
2023-07-13	10.935	11.280	10.875	11.259	10.383	4,114,411
2023-07-12	10.948	10.970	10.805	10.911	10.062	3,287,484
2023-07-11	10.485	10.935	10.470	10.728	9.893	2,528,326
2023-07-10	10.248	10.590	10.215	10.333	9.529	5,749,634
2023-07-07	10.010	10.302	10.010	10.177	9.385	1,120,220
2023-07-06	10.154	10.225	9.984	10.032	9.252	1,129,329
2023-07-05	10.112	10.445	10.075	10.269	9.470	4,099,227
2023-07-04	10.240	10.385	10.130	10.132	9.343	489,911
2023-07-03	10.225	10.340	10.190	10.285	9.485	1,465,386
2023-06-30	10.048	10.228	10.030	10.189	9.396	1,225,709
2023-06-29	9.860	10.020	9.814	9.964	9.188	11,589,430
2023-06-28	9.814	9.906	9.738	9.797	9.035	1,693,464
2023-06-27	9.666	9.804	9.608	9.716	8.960	1,741,255
2023-06-26	9.570	9.638	9.194	9.560	8.816	6,799,955
2023-06-23	10.144	10.155	9.534	9.646	8.895	2,302,664
2023-06-22	10.273	10.290	9.980	10.290	9.489	2,532,646
2023-06-21	10.193	10.425	10.180	10.397	9.588	2,793,401

← NewerPage 14 of 21 · 1,254 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.