Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	7.435	7.496	7.364	7.460	6.733	2,009,412
2022-01-11	7.490	7.515	7.273	7.499	6.768	4,874,613
2022-01-10	7.954	7.970	7.647	7.719	6.967	1,235,459
2022-01-07	7.630	7.936	7.614	7.803	7.042	2,920,779
2022-01-06	7.347	7.599	7.346	7.535	6.801	1,527,801
2022-01-05	7.357	7.522	7.331	7.474	6.746	2,631,055
2022-01-04	7.035	7.342	6.999	7.223	6.519	3,708,462
2021-12-30	6.750	6.752	6.689	6.718	6.063	299,245
2021-12-29	6.844	6.851	6.714	6.739	6.082	1,133,492
2021-12-23	6.667	6.718	6.644	6.707	6.054	415,808
2021-12-22	6.589	6.656	6.556	6.656	6.008	1,083,843
2021-12-21	6.466	6.616	6.413	6.534	5.898	1,119,389
2021-12-20	6.232	6.411	6.173	6.351	5.732	1,154,251
2021-12-17	6.495	6.514	6.272	6.356	5.736	2,056,239
2021-12-16	6.514	6.621	6.491	6.541	5.904	1,005,547
2021-12-15	6.577	6.610	6.391	6.445	5.817	426,203
2021-12-14	6.490	6.618	6.467	6.552	5.914	721,303
2021-12-13	6.509	6.610	6.411	6.495	5.862	1,919,619
2021-12-10	6.489	6.562	6.459	6.503	5.869	983,725
2021-12-09	6.452	6.578	6.422	6.516	5.881	479,704
2021-12-08	6.519	6.527	6.345	6.462	5.833	1,174,589
2021-12-07	6.614	6.614	6.507	6.603	5.960	3,471,998
2021-12-06	6.410	6.528	6.410	6.504	5.870	1,151,082
2021-12-03	6.410	6.482	6.353	6.392	5.769	1,211,582
2021-12-02	6.336	6.413	6.268	6.347	5.729	1,066,023
2021-12-01	6.309	6.472	6.309	6.426	5.800	1,851,823
2021-11-30	6.156	6.310	6.076	6.255	5.646	3,321,185
2021-11-29	6.375	6.412	6.218	6.240	5.632	2,278,819
2021-11-26	6.363	6.685	6.259	6.358	5.738	3,855,411
2021-11-25	6.720	6.755	6.621	6.685	6.034	317,151
2021-11-24	6.735	6.814	6.684	6.721	6.066	1,595,090
2021-11-23	6.595	6.810	6.550	6.679	6.028	1,961,778
2021-11-22	6.718	6.718	6.605	6.665	6.016	710,955
2021-11-19	6.988	6.988	6.600	6.689	6.037	1,995,013
2021-11-18	7.121	7.126	6.952	7.090	6.399	290,490
2021-11-17	7.101	7.175	7.101	7.147	6.450	524,063
2021-11-16	7.140	7.191	6.993	7.137	6.441	423,205
2021-11-15	6.883	7.107	6.865	7.097	6.406	4,724,353
2021-11-12	7.063	7.063	6.932	7.002	6.320	525,579
2021-11-11	7.077	7.167	7.016	7.091	6.400	1,905,811
2021-11-10	6.711	6.987	6.646	6.938	6.262	7,884,380
2021-11-09	6.776	6.799	6.650	6.700	6.047	2,163,888
2021-11-08	6.749	6.836	6.663	6.807	6.144	1,305,016
2021-11-05	6.558	6.840	6.550	6.714	6.060	1,802,529
2021-11-04	6.621	6.902	6.471	6.796	6.134	3,201,412
2021-11-03	6.401	6.498	6.349	6.428	5.802	886,454
2021-11-02	6.338	6.418	6.292	6.381	5.759	7,377,024
2021-11-01	6.335	6.552	6.331	6.370	5.750	810,981
2021-10-29	6.174	6.364	6.174	6.304	5.689	2,222,800
2021-10-28	6.272	6.287	6.119	6.174	5.573	538,478
2021-10-27	6.424	6.437	6.256	6.318	5.702	1,865,549
2021-10-26	6.488	6.492	6.388	6.421	5.795	1,207,786
2021-10-25	6.393	6.552	6.387	6.441	5.813	9,518,802
2021-10-22	6.393	6.460	6.345	6.387	5.765	1,044,738
2021-10-21	6.280	6.421	6.261	6.350	5.732	1,180,564
2021-10-20	6.385	6.421	6.203	6.299	5.685	756,576
2021-10-19	6.198	6.388	6.198	6.341	5.724	1,515,118
2021-10-18	6.130	6.280	6.120	6.205	5.600	1,143,327
2021-10-15	6.105	6.155	6.078	6.113	5.517	1,569,710
2021-10-14	6.074	6.190	6.041	6.082	5.489	853,392

← NewerPage 21 of 21 · 1,260 trading days

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.