Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.470	32.230	31.400	31.970	31.023	230,097
2025-10-31	31.285	31.700	31.190	31.412	30.482	191,457
2025-10-30	31.385	31.450	30.790	30.910	29.995	197,381
2025-10-29	30.745	31.460	30.740	31.122	30.200	3,789,894
2025-10-28	30.665	30.670	30.150	30.440	29.539	162,364
2025-10-27	30.360	30.800	30.270	30.529	29.625	566,073
2025-10-24	29.895	30.450	29.820	30.063	29.173	256,479
2025-10-23	29.670	29.970	29.520	29.698	28.818	855,969
2025-10-22	29.970	30.100	29.600	29.868	28.984	445,042
2025-10-21	30.380	30.680	29.800	30.140	29.248	540,209
2025-10-20	30.100	30.570	29.950	30.300	29.403	1,104,083
2025-10-17	29.320	30.170	29.160	29.678	28.799	1,426,443
2025-10-16	30.985	31.220	30.650	30.756	29.845	368,837
2025-10-15	31.115	31.870	30.850	31.292	30.366	744,657
2025-10-14	30.760	31.230	30.390	30.830	29.917	356,722
2025-10-13	31.330	31.600	30.950	31.560	30.626	236,151
2025-10-10	31.560	32.190	31.300	31.665	30.727	309,640
2025-10-09	31.440	31.780	31.340	31.645	30.708	3,024,821
2025-10-08	31.340	31.910	31.310	31.700	30.761	476,748
2025-10-07	31.730	31.780	31.290	31.340	30.412	761,486
2025-10-06	32.150	32.480	31.500	31.745	30.805	299,802
2025-10-03	32.360	33.160	32.000	32.124	31.173	1,042,553
2025-10-02	32.550	32.940	32.230	32.609	31.643	336,189
2025-10-01	31.825	35.250	31.700	32.440	31.480	1,570,002
2025-09-30	31.885	32.400	31.880	32.233	31.279	676,374
2025-09-29	32.775	32.870	31.780	31.949	31.003	3,254,907
2025-09-26	32.895	33.240	32.410	32.822	31.850	1,083,091
2025-09-25	32.475	33.290	32.360	33.071	32.091	3,001,442
2025-09-24	31.050	32.470	30.900	32.113	31.163	665,066
2025-09-23	31.370	31.518	30.640	31.100	30.179	4,098,533
2025-09-22	32.160	32.250	31.280	31.980	31.033	10,020,580
2025-09-19	32.415	32.790	32.180	32.438	31.477	13,928,290
2025-09-18	31.260	32.170	31.050	31.955	31.009	8,140,595
2025-09-17	31.970	32.110	30.860	31.275	30.349	7,660,362
2025-09-16	33.130	33.160	31.660	31.774	30.833	438,649
2025-09-15	32.745	33.200	32.670	32.952	31.976	7,372,147
2025-09-12	33.015	33.050	32.130	32.360	31.402	1,550,687
2025-09-11	32.450	32.940	32.130	32.310	31.353	589,691
2025-09-10	32.690	32.840	32.230	32.625	31.659	554,248
2025-09-09	33.155	33.300	32.030	32.790	31.819	621,726
2025-09-08	32.760	33.870	32.700	33.600	32.605	629,662
2025-09-05	32.880	33.340	32.480	32.975	31.999	990,405
2025-09-04	31.930	32.800	31.820	32.129	31.178	1,489,891
2025-09-03	32.420	32.520	31.710	31.950	31.004	2,826,322
2025-09-02	33.350	33.500	32.230	32.570	31.606	3,417,482
2025-09-01	32.850	33.415	32.520	33.079	32.099	2,279,759
2025-08-29	32.065	32.780	31.920	32.104	31.153	8,266,574
2025-08-28	32.735	33.070	32.200	32.442	31.482	1,798,431
2025-08-27	33.865	34.370	32.610	33.233	32.249	1,220,173
2025-08-26	34.535	34.830	33.420	34.171	33.160	1,304,094
2025-08-22	37.450	38.320	36.270	36.460	35.380	34,332,391
2025-08-21	36.770	37.950	36.320	37.808	36.688	7,347,270
2025-08-20	36.860	37.180	36.550	36.737	35.649	24,770,170
2025-08-19	36.345	37.180	36.240	36.938	35.844	14,736,180
2025-08-18	36.435	36.480	35.610	36.230	35.157	11,357,370
2025-08-15	37.585	37.635	36.880	37.152	36.052	9,044,566
2025-08-14	36.830	37.840	36.690	37.322	36.217	11,013,450
2025-08-13	36.390	36.840	35.960	36.616	35.532	11,132,070
2025-08-12	36.160	36.670	35.590	36.222	35.149	6,997,482
2025-08-11	34.665	36.000	33.960	34.750	33.721	8,120,156

← NewerPage 5 of 21 · 1,258 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.