Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 8.926 | 8.982 | 8.822 | 8.952 | 8.080 | 687,642 |
| 2022-12-22 | 8.915 | 8.998 | 8.840 | 8.943 | 8.072 | 585,815 |
| 2022-12-21 | 8.996 | 9.044 | 8.710 | 8.836 | 7.975 | 18,342,510 |
| 2022-12-20 | 8.220 | 9.004 | 8.220 | 8.633 | 7.792 | 3,397,714 |
| 2022-12-19 | 8.136 | 8.236 | 8.094 | 8.161 | 7.366 | 2,168,296 |
| 2022-12-16 | 7.712 | 8.174 | 7.694 | 7.915 | 7.143 | 3,780,106 |
| 2022-12-15 | 7.748 | 7.754 | 7.630 | 7.700 | 6.950 | 1,089,306 |
| 2022-12-14 | 7.791 | 7.908 | 7.738 | 7.752 | 6.997 | 3,064,361 |
| 2022-12-13 | 7.831 | 7.880 | 7.700 | 7.806 | 7.046 | 5,364,918 |
| 2022-12-12 | 7.885 | 7.952 | 7.736 | 7.838 | 7.075 | 5,827,637 |
| 2022-12-09 | 7.807 | 7.928 | 7.774 | 7.912 | 7.142 | 2,532,964 |
| 2022-12-08 | 7.772 | 7.812 | 7.716 | 7.747 | 6.992 | 591,814 |
| 2022-12-07 | 7.835 | 7.902 | 7.690 | 7.772 | 7.015 | 3,843,382 |
| 2022-12-06 | 7.813 | 7.918 | 7.740 | 7.873 | 7.106 | 3,232,339 |
| 2022-12-05 | 7.721 | 7.966 | 7.718 | 7.816 | 7.055 | 1,714,846 |
| 2022-12-02 | 7.748 | 7.786 | 7.686 | 7.720 | 6.968 | 784,755 |
| 2022-12-01 | 8.042 | 8.042 | 7.721 | 7.848 | 7.083 | 806,011 |
| 2022-11-30 | 8.034 | 8.080 | 7.956 | 7.998 | 7.219 | 5,643,765 |
| 2022-11-29 | 7.904 | 8.012 | 7.802 | 7.849 | 7.085 | 904,230 |
| 2022-11-28 | 7.958 | 8.162 | 7.880 | 7.932 | 7.159 | 817,380 |
| 2022-11-25 | 8.192 | 8.202 | 7.956 | 8.083 | 7.295 | 905,493 |
| 2022-11-24 | 7.994 | 8.198 | 7.952 | 8.141 | 7.348 | 1,794,502 |
| 2022-11-23 | 8.104 | 8.126 | 7.944 | 8.034 | 7.251 | 2,158,431 |
| 2022-11-22 | 8.160 | 8.188 | 8.046 | 8.069 | 7.283 | 923,430 |
| 2022-11-21 | 8.045 | 8.202 | 8.030 | 8.159 | 7.364 | 1,947,978 |
| 2022-11-18 | 8.049 | 8.168 | 8.034 | 8.068 | 7.282 | 9,385,280 |
| 2022-11-17 | 8.064 | 8.064 | 7.878 | 7.947 | 7.173 | 655,330 |
| 2022-11-16 | 8.006 | 8.086 | 7.962 | 8.019 | 7.238 | 1,365,876 |
| 2022-11-15 | 7.836 | 8.170 | 7.826 | 8.027 | 7.245 | 1,795,239 |
| 2022-11-14 | 7.675 | 7.848 | 7.648 | 7.816 | 7.055 | 1,472,271 |
| 2022-11-11 | 7.690 | 7.750 | 7.632 | 7.673 | 6.926 | 2,159,007 |
| 2022-11-10 | 7.634 | 7.982 | 7.484 | 7.812 | 7.051 | 1,814,620 |
| 2022-11-09 | 8.230 | 8.242 | 7.636 | 7.756 | 7.000 | 4,575,273 |
| 2022-11-08 | 8.254 | 8.364 | 8.236 | 8.318 | 7.507 | 774,508 |
| 2022-11-07 | 8.159 | 8.434 | 8.156 | 8.317 | 7.506 | 2,995,395 |
| 2022-11-04 | 8.147 | 8.298 | 8.136 | 8.172 | 7.376 | 900,961 |
| 2022-11-03 | 8.090 | 8.158 | 7.994 | 8.073 | 7.286 | 973,810 |
| 2022-11-02 | 8.298 | 8.298 | 8.088 | 8.157 | 7.362 | 938,796 |
| 2022-11-01 | 8.227 | 8.328 | 8.196 | 8.300 | 7.492 | 1,821,034 |
| 2022-10-31 | 8.312 | 8.328 | 8.090 | 8.156 | 7.362 | 2,115,270 |
| 2022-10-28 | 8.277 | 8.294 | 8.174 | 8.252 | 7.448 | 519,540 |
| 2022-10-27 | 8.249 | 8.386 | 8.184 | 8.298 | 7.490 | 1,124,910 |
| 2022-10-26 | 8.294 | 8.380 | 8.202 | 8.288 | 7.481 | 791,362 |
| 2022-10-25 | 8.267 | 8.280 | 8.078 | 8.166 | 7.371 | 2,574,990 |
| 2022-10-24 | 8.140 | 8.258 | 8.066 | 8.176 | 7.379 | 1,735,433 |
| 2022-10-21 | 7.881 | 8.070 | 7.862 | 8.056 | 7.271 | 1,587,395 |
| 2022-10-20 | 7.824 | 8.052 | 7.818 | 7.971 | 7.195 | 2,646,599 |
| 2022-10-19 | 8.007 | 8.056 | 7.778 | 7.861 | 7.095 | 1,095,830 |
| 2022-10-18 | 7.888 | 8.052 | 7.848 | 7.932 | 7.159 | 1,815,801 |
| 2022-10-17 | 7.660 | 7.794 | 7.610 | 7.774 | 7.017 | 2,196,301 |
| 2022-10-14 | 7.837 | 7.840 | 7.636 | 7.656 | 6.910 | 1,395,569 |
| 2022-10-13 | 7.212 | 7.622 | 7.156 | 7.589 | 6.850 | 2,216,211 |
| 2022-10-12 | 7.188 | 7.262 | 7.006 | 7.164 | 6.466 | 2,173,575 |
| 2022-10-11 | 7.256 | 7.256 | 7.128 | 7.175 | 6.476 | 1,003,588 |
| 2022-10-10 | 7.254 | 7.556 | 7.250 | 7.486 | 6.756 | 2,935,763 |
| 2022-10-07 | 7.339 | 7.434 | 7.266 | 7.381 | 6.662 | 711,597 |
| 2022-10-06 | 7.417 | 7.474 | 7.286 | 7.297 | 6.586 | 1,789,700 |
| 2022-10-05 | 7.624 | 7.668 | 7.348 | 7.351 | 6.634 | 2,480,726 |
| 2022-10-04 | 7.480 | 7.674 | 7.470 | 7.614 | 6.873 | 705,952 |
| 2022-10-03 | 7.155 | 7.372 | 6.998 | 7.189 | 6.489 | 1,356,612 |
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.