Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	35.450	35.560	34.730	35.285	34.241	18,836,320
2026-04-28	34.735	35.660	34.700	35.350	34.304	6,771,953
2026-04-27	34.675	34.750	34.340	34.530	33.508	2,237,681
2026-04-24	34.010	34.300	33.630	34.270	33.255	1,337,886
2026-04-23	34.575	34.660	34.090	34.509	33.488	286,592
2026-04-22	36.000	36.050	34.570	35.294	34.249	1,564,568
2026-04-21	36.840	36.900	35.940	36.384	35.307	8,220,650
2026-04-20	36.140	36.940	36.060	36.770	35.681	694,044
2026-04-17	34.575	36.120	34.560	35.409	34.361	515,500
2026-04-16	35.570	35.570	34.570	35.163	34.122	990,135
2026-04-15	35.420	35.430	34.930	35.022	33.985	628,472
2026-04-14	34.835	35.430	34.550	35.060	34.022	4,199,387
2026-04-13	33.595	34.620	33.510	34.310	33.294	2,260,180
2026-04-10	34.095	34.750	33.720	34.684	33.657	244,594
2026-04-09	34.180	34.300	33.470	33.820	32.819	1,464,192
2026-04-08	33.840	34.895	33.610	34.330	33.314	1,348,434
2026-04-07	31.530	32.060	31.110	31.480	30.548	169,171
2026-04-02	31.275	31.790	30.790	31.480	30.548	2,407,670
2026-04-01	32.050	32.530	31.940	32.230	31.276	2,329,685
2026-03-31	30.300	31.140	30.000	30.722	29.812	376,512
2026-03-30	30.105	30.430	29.850	30.058	29.168	530,486
2026-03-27	31.735	31.840	30.480	30.658	29.750	475,253
2026-03-26	32.150	32.290	31.420	31.549	30.615	1,068,831
2026-03-25	32.070	32.650	32.060	32.574	31.610	457,775
2026-03-24	31.680	31.940	31.250	31.580	30.645	5,747,810
2026-03-23	29.460	32.340	29.340	29.640	28.762	793,574
2026-03-20	31.895	32.580	30.330	31.167	30.245	3,088,984
2026-03-19	32.310	32.320	26.480	31.049	30.129	13,419,490
2026-03-18	32.705	34.530	32.610	32.950	31.974	6,442,905
2026-03-17	32.165	32.840	31.890	32.501	31.539	3,908,843
2026-03-16	30.640	32.410	30.550	32.140	31.188	3,099,381
2026-03-13	29.365	30.360	29.350	29.680	28.801	500,730
2026-03-12	31.235	31.300	26.480	30.455	29.553	12,235,020
2026-03-11	31.355	31.770	31.270	31.469	30.537	362,079
2026-03-10	31.550	32.000	31.200	31.680	30.742	9,265,223
2026-03-09	29.760	30.640	29.380	29.932	29.046	1,284,313
2026-03-06	31.290	31.470	30.080	30.619	29.712	394,534
2026-03-05	31.895	32.340	31.240	32.109	31.158	683,597
2026-03-04	31.750	32.445	31.310	32.060	31.111	240,132
2026-03-03	32.880	32.920	31.360	31.660	30.723	1,116,708
2026-03-02	33.455	33.980	33.080	33.724	32.725	1,074,008
2026-02-27	35.875	36.080	34.630	35.093	34.054	407,740
2026-02-26	35.685	36.040	35.570	35.830	34.769	244,255
2026-02-25	34.815	35.902	34.750	35.900	34.837	3,110,644
2026-02-24	34.320	34.680	33.690	34.339	33.322	3,042,395
2026-02-23	34.835	35.490	34.320	34.415	33.396	375,928
2026-02-20	34.130	34.860	34.030	34.221	33.208	234,380
2026-02-19	34.140	34.520	33.830	34.000	32.993	316,058
2026-02-18	33.430	34.470	33.350	34.200	33.187	12,371,830
2026-02-17	32.310	33.490	32.310	33.328	32.341	2,356,215
2026-02-16	32.330	32.990	32.300	32.590	31.625	10,475,220
2026-02-13	34.140	34.500	32.160	33.101	32.121	634,666
2026-02-12	34.880	36.270	33.910	35.210	34.167	600,251
2026-02-11	34.850	35.320	32.860	34.550	33.527	1,312,573
2026-02-10	35.105	36.270	34.800	35.445	34.395	1,312,390
2026-02-09	34.485	35.450	34.350	34.563	33.539	931,376
2026-02-06	33.690	34.210	33.450	33.936	32.931	1,320,135
2026-02-05	35.295	35.760	33.510	35.172	34.131	750,340
2026-02-04	36.215	36.240	35.110	35.392	34.344	1,485,364
2026-02-03	35.465	36.270	35.390	35.933	34.869	227,977

← NewerPage 3 of 21 · 1,254 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.