Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	34.450	35.580	34.420	35.555	34.502	841,775
2026-01-30	34.920	35.400	34.580	35.240	34.197	559,055
2026-01-29	35.235	35.255	34.410	34.868	33.836	1,545,563
2026-01-28	35.320	35.640	34.570	34.967	33.932	272,032
2026-01-27	34.890	35.640	34.810	35.419	34.370	1,946,594
2026-01-26	34.595	35.500	34.520	35.041	34.004	317,990
2026-01-23	34.820	34.880	34.380	34.512	33.490	3,312,487
2026-01-22	34.655	35.280	34.550	34.822	33.791	433,659
2026-01-21	34.370	34.400	33.480	33.921	32.917	639,449
2026-01-20	34.165	34.490	34.050	34.276	33.261	286,864
2026-01-19	33.945	34.540	33.470	33.760	32.760	1,517,509
2026-01-16	35.150	35.350	34.770	34.895	33.861	1,368,938
2026-01-15	36.320	36.400	34.930	35.358	34.311	3,050,810
2026-01-14	35.815	36.240	35.690	36.003	34.937	601,715
2026-01-13	35.465	35.980	35.420	35.680	34.624	852,572
2026-01-12	34.815	35.510	34.450	35.160	34.119	1,926,716
2026-01-09	35.580	35.630	34.610	34.881	33.848	1,833,891
2026-01-08	34.825	35.660	34.680	35.431	34.381	145,980
2026-01-07	36.090	36.100	34.900	35.114	34.074	492,612
2026-01-06	36.795	37.170	35.600	36.155	35.085	223,783
2026-01-05	36.710	36.850	35.600	36.490	35.410	278,769
2026-01-02	35.980	36.620	35.770	36.182	35.111	144,703
2025-12-30	35.600	36.280	35.490	36.101	35.032	210,462
2025-12-29	35.825	35.920	35.300	35.539	34.486	349,367
2025-12-23	35.590	35.960	35.280	35.730	34.672	516,447
2025-12-22	35.985	36.040	35.160	35.460	34.410	777,301
2025-12-19	35.670	36.490	35.340	36.048	34.980	836,429
2025-12-18	34.950	35.320	34.660	35.001	33.964	1,440,082
2025-12-17	34.735	35.340	34.360	35.110	34.070	5,190,104
2025-12-16	35.250	35.350	34.430	34.712	33.684	616,182
2025-12-15	34.785	35.290	34.470	35.180	34.138	5,938,757
2025-12-12	35.545	35.730	34.420	34.844	33.812	1,002,851
2025-12-11	34.870	35.720	34.770	35.230	34.187	991,842
2025-12-10	34.735	34.780	34.515	34.700	33.673	289,020
2025-12-09	34.500	35.010	34.440	34.645	33.620	538,585
2025-12-08	34.065	34.510	34.020	34.392	33.373	513,626
2025-12-05	34.395	34.830	34.070	34.235	33.222	1,302,331
2025-12-04	34.385	34.430	33.820	34.070	33.061	1,028,617
2025-12-03	34.470	34.610	33.530	33.569	32.575	334,293
2025-12-02	34.380	34.780	34.245	34.556	33.533	269,968
2025-12-01	33.930	34.230	33.370	33.691	32.694	269,722
2025-11-28	33.915	34.230	33.800	33.999	32.992	216,345
2025-11-27	34.350	34.540	33.690	33.948	32.942	218,068
2025-11-26	32.895	34.490	32.850	34.398	33.379	904,135
2025-11-25	32.070	33.130	31.990	32.687	31.719	362,571
2025-11-24	32.050	32.390	31.690	31.950	31.004	1,243,971
2025-11-21	31.260	31.960	30.970	31.587	30.652	1,483,366
2025-11-20	32.245	32.490	31.640	32.011	31.063	299,245
2025-11-19	31.265	32.060	31.210	31.506	30.573	313,707
2025-11-18	31.910	32.310	30.920	31.080	30.160	624,790
2025-11-17	33.670	33.940	32.440	32.810	31.839	1,020,305
2025-11-14	34.295	34.410	33.300	33.504	32.512	664,188
2025-11-13	34.955	35.040	34.590	34.701	33.673	385,492
2025-11-12	33.755	34.880	33.730	34.508	33.486	1,018,403
2025-11-11	33.895	34.080	33.500	33.868	32.865	1,007,738
2025-11-10	32.615	33.990	32.600	33.764	32.764	890,461
2025-11-07	32.155	32.540	31.610	31.820	30.878	526,818
2025-11-06	31.700	32.190	31.130	31.908	30.964	955,340
2025-11-05	32.280	32.780	32.010	32.402	31.443	419,356
2025-11-04	31.635	32.562	31.530	32.154	31.202	524,741

← NewerPage 4 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.