Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	33.280	34.900	33.160	33.785	32.785	6,846,088
2025-08-07	31.890	33.335	31.850	32.856	31.883	2,742,137
2025-08-06	31.725	31.910	30.940	31.502	30.569	1,507,559
2025-08-05	33.330	33.490	31.210	31.729	30.790	3,492,374
2025-08-04	32.080	33.410	32.030	32.622	31.656	1,991,946
2025-08-01	31.815	32.520	31.120	31.959	31.013	3,151,096
2025-07-31	31.790	32.400	31.700	32.074	31.124	10,698,040
2025-07-30	30.340	31.820	30.300	31.374	30.445	7,458,235
2025-07-29	30.085	30.310	29.910	30.045	29.156	8,697,824
2025-07-28	30.355	30.390	29.710	30.005	29.117	1,795,278
2025-07-25	30.125	30.190	29.950	30.082	29.191	280,193
2025-07-24	29.945	30.160	29.640	30.027	29.138	575,574
2025-07-23	29.165	29.490	28.900	29.387	28.516	4,889,339
2025-07-22	28.515	28.960	28.380	28.796	27.943	11,189,060
2025-07-21	27.970	28.600	27.790	28.070	27.239	478,134
2025-07-18	28.595	28.640	27.930	28.118	27.286	10,655,680
2025-07-17	28.425	28.470	28.060	28.354	27.514	404,850
2025-07-16	28.220	37.700	28.090	28.410	27.569	821,282
2025-07-15	29.015	29.020	28.020	28.322	27.483	1,723,713
2025-07-14	28.170	28.940	28.000	28.526	27.681	2,970,881
2025-07-11	28.715	28.900	28.180	28.300	27.462	536,199
2025-07-10	29.630	29.740	28.660	28.890	28.035	710,515
2025-07-09	30.085	30.750	25.210	30.080	29.189	7,685,726
2025-07-08	28.750	30.050	28.700	29.970	29.083	6,495,642
2025-07-07	28.070	28.810	27.970	28.340	27.501	2,704,427
2025-07-04	28.055	28.440	27.660	28.087	27.255	3,185,177
2025-07-03	27.555	28.190	27.340	28.054	27.223	1,236,725
2025-07-02	26.725	27.600	26.700	26.790	25.997	2,408,187
2025-07-01	26.735	27.300	26.670	26.896	26.099	4,092,263
2025-06-30	27.255	27.440	26.240	27.380	26.569	6,152,925
2025-06-27	27.080	27.250	26.640	26.967	26.169	2,150,031
2025-06-26	27.350	27.570	26.890	27.136	26.332	2,048,660
2025-06-25	28.805	28.860	26.560	27.427	26.615	4,203,696
2025-06-24	28.565	28.980	28.280	28.718	27.867	622,700
2025-06-23	28.275	28.710	27.760	28.030	27.200	1,165,960
2025-06-20	27.920	28.440	27.820	28.161	27.327	2,544,548
2025-06-19	28.065	28.450	27.730	27.859	27.034	1,313,241
2025-06-18	27.415	28.260	27.300	28.194	27.360	1,846,439
2025-06-17	28.485	28.580	27.410	27.811	26.988	1,658,783
2025-06-16	28.125	28.830	28.110	28.250	27.414	814,954
2025-06-13	27.705	28.150	27.340	27.915	27.089	1,449,244
2025-06-12	27.270	28.200	27.060	27.934	27.107	2,526,054
2025-06-11	27.800	28.050	27.490	27.852	27.027	4,093,985
2025-06-10	27.985	28.030	27.220	27.766	26.943	1,104,153
2025-06-09	27.960	28.150	27.730	28.035	27.204	13,849,260
2025-06-06	27.910	28.190	27.340	28.000	27.171	647,191
2025-06-05	26.935	28.030	26.910	27.950	27.122	16,177,400
2025-06-04	27.110	27.310	26.710	26.981	26.182	254,956
2025-06-03	26.630	26.910	26.040	26.479	25.694	655,109
2025-06-02	26.655	26.830	26.260	26.643	25.855	5,810,353
2025-05-30	26.705	26.970	26.450	26.790	25.997	607,782
2025-05-29	26.840	26.910	26.510	26.710	25.919	5,694,493
2025-05-28	27.035	27.130	26.540	27.010	26.210	1,119,207
2025-05-27	26.530	27.120	26.450	26.495	25.710	1,724,635
2025-05-23	26.500	26.690	25.340	25.794	25.030	10,675,470
2025-05-22	26.265	26.630	25.890	26.530	25.745	4,178,961
2025-05-21	25.975	26.360	25.960	26.057	25.286	9,696,096
2025-05-20	25.635	25.920	25.390	25.471	24.717	12,200,150
2025-05-19	25.425	25.900	25.320	25.780	25.017	5,524,506
2025-05-16	25.175	25.390	25.020	25.260	24.512	354,971

← NewerPage 6 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.