Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.130	37.750	37.107	37.465	37.465	401,452
2026-07-24	35.925	37.110	35.925	35.925	35.925	342,484
2026-07-23	35.925	38.350	35.925	35.925	35.925	281,936
2026-07-22	35.925	38.610	35.925	35.925	35.925	209,435
2026-07-21	36.990	37.750	36.810	37.650	37.650	476,830
2026-07-20	36.550	37.020	36.350	37.000	37.000	336,953
2026-07-17	35.925	37.940	35.925	35.925	35.925	620,644
2026-07-16	35.925	38.280	35.925	35.925	35.925	361,974
2026-07-15	35.925	38.810	35.925	35.925	35.925	1,207,092
2026-07-14	38.250	39.180	38.200	39.135	39.135	634,995
2026-07-13	38.340	38.850	38.240	38.692	38.692	265,291
2026-07-10	35.925	38.640	35.925	35.925	35.925	1,052,257
2026-07-09	35.925	38.020	35.925	35.925	35.925	537,873
2026-07-08	35.925	38.400	35.925	35.925	35.925	132,150
2026-07-07	38.170	38.610	37.910	38.278	38.278	730,487
2026-07-06	37.810	38.172	37.560	37.760	37.760	156,819
2026-07-03	35.925	38.100	35.925	35.925	35.925	424,867
2026-07-02	35.925	38.230	35.925	35.925	35.925	334,532
2026-07-01	35.925	37.300	35.925	35.925	35.925	1,711,719
2026-06-30	37.110	37.420	37.032	37.150	37.150	292,992
2026-06-29	37.900	37.900	37.060	37.465	37.465	212,174
2026-06-26	35.925	37.832	35.925	35.925	35.925	312,685
2026-06-25	35.925	37.670	35.925	35.925	35.925	2,421,930
2026-06-24	35.925	38.210	35.925	35.925	35.925	383,811
2026-06-23	37.600	38.050	36.311	37.590	37.590	394,684
2026-06-22	38.410	38.607	37.710	38.140	38.140	1,827,979
2026-06-19	35.925	38.850	35.925	35.925	35.925	4,388,467
2026-06-18	35.925	38.400	35.925	35.925	35.925	2,282,370
2026-06-17	35.925	38.255	35.925	35.925	35.925	7,302,231
2026-06-16	36.130	36.790	35.860	36.490	36.490	4,710,524
2026-06-15	37.350	37.510	35.920	36.457	36.457	405,744
2026-06-12	35.925	37.500	35.925	35.925	35.925	632,869
2026-06-11	36.420	36.600	35.600	35.925	35.925	4,108,572
2026-06-10	36.865	37.430	36.000	36.190	36.190	579,216
2026-06-09	36.355	37.440	36.320	37.247	37.247	441,451
2026-06-08	36.360	36.990	36.190	36.400	36.400	1,661,941
2026-06-05	36.560	37.260	36.530	37.245	37.245	354,205
2026-06-04	36.450	37.200	36.400	36.860	36.860	1,543,335
2026-06-03	36.990	37.140	36.410	36.685	36.685	4,487,019
2026-06-02	37.190	37.875	37.100	37.231	37.231	3,722,563
2026-06-01	37.245	38.150	36.880	37.000	37.000	21,518,230
2026-05-29	36.895	37.390	36.840	37.150	37.150	326,765
2026-05-28	36.435	36.820	36.090	36.815	36.815	2,623,120
2026-05-27	36.700	37.050	36.500	36.955	36.955	18,733,952
2026-05-26	37.180	37.340	36.710	36.710	36.710	5,508,518
2026-05-22	36.105	36.420	35.670	36.315	36.315	466,533
2026-05-21	36.215	36.320	35.450	35.980	35.980	432,437
2026-05-20	36.130	37.500	35.590	37.150	36.050	7,942,670
2026-05-19	36.060	36.820	36.000	36.120	35.051	5,196,447
2026-05-18	36.005	36.520	35.760	36.023	34.956	4,607,306
2026-05-15	36.025	36.630	35.950	36.480	35.400	3,101,472
2026-05-14	36.490	36.830	36.270	36.627	35.542	9,060,061
2026-05-13	36.090	36.310	35.530	35.800	34.740	208,028
2026-05-12	35.730	35.960	35.190	35.738	34.680	191,972
2026-05-11	35.665	36.260	35.510	35.970	34.905	4,026,892
2026-05-08	36.510	36.820	35.400	36.517	35.436	9,515,862
2026-05-07	36.800	37.540	36.780	37.238	36.135	189,099
2026-05-06	35.940	37.420	35.850	36.974	35.880	390,037
2026-05-05	34.215	35.650	34.110	35.228	34.185	1,900,972
2026-04-30	34.915	35.480	34.150	34.700	33.673	45,074,473

← NewerPage 2 of 5 · 251 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.