Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	9.973	10.165	9.788	9.806	8.851	7,838,456
2023-03-21	9.560	10.065	9.550	9.606	8.671	6,279,174
2023-03-20	8.849	9.414	8.312	8.412	7.593	2,511,483
2023-03-17	9.611	9.882	8.990	9.126	8.237	6,887,464
2023-03-16	9.868	9.944	9.390	9.426	8.507	2,309,578
2023-03-15	10.478	10.515	9.306	9.896	8.932	3,254,516
2023-03-14	9.864	10.450	9.816	10.131	9.144	7,504,842
2023-03-13	11.438	11.490	9.594	10.661	9.622	8,130,806
2023-03-10	11.058	11.565	10.880	11.166	10.078	4,422,965
2023-03-09	11.895	11.940	11.665	11.747	10.602	1,457,930
2023-03-08	11.778	11.960	11.720	11.883	10.725	10,011,120
2023-03-07	11.975	12.005	11.760	11.941	10.778	3,309,236
2023-03-06	11.685	11.965	11.680	11.916	10.755	3,955,306
2023-03-03	11.315	11.680	11.280	11.590	10.461	6,168,951
2023-03-02	11.185	11.297	10.940	11.010	9.938	3,177,384
2023-03-01	11.575	11.635	11.245	11.363	10.256	3,563,159
2023-02-28	11.058	11.670	11.005	11.462	10.345	3,514,592
2023-02-27	10.760	11.230	10.754	11.125	10.041	5,321,471
2023-02-24	10.700	10.800	10.565	10.670	9.630	5,411,725
2023-02-23	10.670	10.765	10.580	10.732	9.687	965,679
2023-02-22	11.223	11.240	10.555	10.645	9.608	1,657,111
2023-02-21	11.055	11.240	10.890	11.071	9.992	11,641,800
2023-02-20	11.465	11.470	10.915	10.995	9.923	2,588,730
2023-02-17	11.455	11.600	11.190	11.326	10.222	3,285,296
2023-02-16	10.740	11.500	10.680	11.173	10.085	4,854,085
2023-02-15	10.085	10.330	10.060	10.217	9.221	1,143,501
2023-02-14	10.157	10.170	10.035	10.093	9.110	494,199
2023-02-13	10.243	10.250	10.125	10.177	9.185	435,079
2023-02-10	10.338	10.340	10.090	10.185	9.193	1,116,177
2023-02-09	10.263	10.505	10.250	10.364	9.354	661,408
2023-02-08	10.170	10.280	10.120	10.275	9.274	2,888,021
2023-02-07	10.160	10.180	10.025	10.110	9.125	2,400,230
2023-02-06	10.175	10.225	9.984	10.069	9.088	1,550,036
2023-02-03	10.060	10.140	9.842	10.041	9.063	1,618,269
2023-02-02	10.448	10.500	9.884	10.109	9.124	6,797,758
2023-02-01	10.558	10.610	10.350	10.533	9.507	2,435,251
2023-01-31	10.348	10.595	10.310	10.402	9.388	3,028,627
2023-01-30	10.208	10.365	10.085	10.210	9.215	1,658,001
2023-01-27	9.973	10.145	9.878	10.088	9.105	1,523,380
2023-01-26	9.657	9.964	9.592	9.847	8.888	2,773,190
2023-01-25	9.663	9.706	9.478	9.652	8.712	996,917
2023-01-24	9.696	9.730	9.576	9.678	8.735	1,326,479
2023-01-23	9.683	9.860	9.592	9.650	8.710	937,069
2023-01-20	9.680	9.700	9.482	9.587	8.653	1,812,628
2023-01-19	9.735	9.906	9.296	9.524	8.596	3,233,685
2023-01-18	9.616	9.962	9.612	9.910	8.945	5,789,741
2023-01-17	9.500	9.682	9.470	9.604	8.668	4,370,958
2023-01-16	9.508	9.618	9.476	9.535	8.606	612,077
2023-01-13	9.435	9.526	9.340	9.478	8.555	743,169
2023-01-12	9.335	9.516	9.120	9.326	8.417	796,003
2023-01-11	9.455	9.468	9.336	9.425	8.507	667,582
2023-01-10	9.499	9.554	9.328	9.428	8.510	864,729
2023-01-09	9.461	9.590	9.410	9.509	8.583	2,568,265
2023-01-06	9.430	9.542	9.330	9.468	8.545	874,218
2023-01-05	9.421	9.524	9.324	9.408	8.492	3,505,402
2023-01-04	9.320	9.730	9.314	9.540	8.610	1,494,116
2023-01-03	8.871	9.340	8.866	9.263	8.360	1,963,648
2022-12-30	8.805	8.834	8.770	8.805	7.947	150,213
2022-12-29	8.899	8.950	8.796	8.882	8.016	319,182
2022-12-28	8.963	8.990	8.856	8.878	8.013	6,508,299

← NewerPage 16 of 21 · 1,260 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.