Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	10.200	10.310	10.165	10.222	9.427	604,542
2023-06-19	10.210	10.340	10.190	10.218	9.423	3,476,348
2023-06-16	10.190	10.310	9.936	10.252	9.454	2,627,658
2023-06-15	10.175	10.225	9.986	10.115	9.328	6,193,783
2023-06-14	10.104	10.275	9.960	10.187	9.394	5,821,473
2023-06-13	10.070	10.140	9.954	10.086	9.302	1,765,024
2023-06-12	9.869	10.050	9.856	9.994	9.216	1,104,362
2023-06-09	9.907	10.035	9.734	9.952	9.178	1,128,076
2023-06-08	9.931	9.964	9.782	9.882	9.113	9,300,955
2023-06-07	9.656	9.856	9.560	9.767	9.007	4,391,614
2023-06-06	9.452	9.660	9.358	9.545	8.802	14,219,690
2023-06-05	9.633	9.728	9.346	9.671	8.918	1,275,637
2023-06-02	9.518	9.584	9.424	9.462	8.726	1,109,119
2023-06-01	9.359	9.468	9.272	9.361	8.632	998,455
2023-05-31	9.567	9.736	9.398	9.398	8.482	3,374,887
2023-05-30	9.730	9.818	9.582	9.764	8.813	1,123,280
2023-05-26	9.809	9.836	9.506	9.668	8.726	3,444,056
2023-05-25	9.714	9.822	9.440	9.604	8.669	700,977
2023-05-24	9.895	9.928	9.668	9.717	8.770	1,862,239
2023-05-23	10.007	10.035	9.870	9.946	8.977	1,168,732
2023-05-22	9.760	10.165	9.746	10.016	9.040	24,237,420
2023-05-19	9.774	9.964	9.628	9.702	8.756	1,627,941
2023-05-18	9.590	10.045	9.536	9.924	8.957	4,467,870
2023-05-17	9.579	9.594	9.106	9.287	8.382	6,238,124
2023-05-16	10.045	10.160	9.836	10.031	9.053	1,191,753
2023-05-15	10.107	10.120	9.964	10.072	9.091	1,122,489
2023-05-12	9.937	10.095	9.926	10.026	9.049	4,131,225
2023-05-11	9.903	9.968	9.714	9.910	8.945	1,804,202
2023-05-10	9.932	10.120	9.848	9.876	8.914	1,744,199
2023-05-09	9.839	9.962	9.722	9.854	8.894	1,386,141
2023-05-05	9.455	9.822	9.448	9.749	8.800	1,320,254
2023-05-04	9.537	9.572	9.236	9.416	8.498	1,644,750
2023-05-03	9.718	9.770	9.486	9.658	8.717	1,129,046
2023-05-02	10.040	10.105	9.608	10.030	9.053	1,890,286
2023-04-28	10.425	10.485	9.916	10.013	9.037	1,540,487
2023-04-27	10.338	10.600	10.295	10.477	9.456	4,689,195
2023-04-26	10.293	10.365	10.050	10.172	9.181	1,357,543
2023-04-25	10.515	10.530	10.250	10.427	9.411	9,054,608
2023-04-24	10.655	10.775	10.570	10.672	9.632	3,909,785
2023-04-21	10.683	10.745	10.505	10.689	9.648	1,281,919
2023-04-20	10.853	11.030	10.675	10.747	9.700	1,892,354
2023-04-19	10.325	10.810	10.285	10.419	9.404	2,073,991
2023-04-18	10.112	10.425	10.090	10.253	9.254	4,114,573
2023-04-17	10.413	10.440	9.948	10.028	9.051	1,233,358
2023-04-14	9.804	10.380	9.726	10.358	9.349	2,154,387
2023-04-13	9.744	9.814	9.676	9.760	8.809	359,456
2023-04-12	9.897	9.920	9.696	9.812	8.856	5,966,547
2023-04-11	9.907	9.980	9.796	9.823	8.866	661,096
2023-04-06	9.609	9.812	9.600	9.749	8.799	903,848
2023-04-05	9.706	9.862	9.474	9.571	8.638	9,358,356
2023-04-04	9.683	9.936	9.642	9.840	8.881	3,646,009
2023-04-03	9.729	9.986	9.638	9.810	8.854	4,546,506
2023-03-31	9.716	9.790	9.580	9.707	8.761	2,090,302
2023-03-30	9.604	9.900	9.520	9.760	8.809	1,584,559
2023-03-29	9.431	9.514	9.348	9.430	8.511	940,517
2023-03-28	9.361	9.482	9.187	9.352	8.441	1,476,639
2023-03-27	9.153	9.332	8.940	9.201	8.304	4,879,856
2023-03-24	9.209	9.223	8.414	8.858	7.995	3,974,217
2023-03-23	9.708	9.806	9.318	9.548	8.618	6,699,895
2023-03-22	9.973	10.165	9.788	9.806	8.851	7,838,456

← NewerPage 15 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.