Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	25.175	25.390	25.020	25.260	24.512	354,971
2025-05-15	26.210	26.230	25.540	25.765	24.371	524,495
2025-05-14	26.040	26.230	25.565	25.783	24.389	5,167,353
2025-05-13	25.925	26.180	25.670	26.010	24.603	406,273
2025-05-12	25.855	26.220	25.150	25.250	23.884	414,860
2025-05-09	24.430	25.430	24.000	24.948	23.598	12,780,060
2025-05-08	24.530	24.570	24.070	24.284	22.971	15,230,560
2025-05-07	24.595	24.710	24.300	24.429	23.108	788,110
2025-05-06	24.295	24.570	23.550	24.346	23.029	7,604,963
2025-05-02	23.595	23.900	23.490	23.624	22.346	16,799,779
2025-04-30	24.050	24.140	22.950	23.217	21.961	6,072,724
2025-04-29	23.330	24.045	23.230	23.942	22.647	12,683,560
2025-04-28	23.170	23.530	22.880	23.400	22.134	17,388,551
2025-04-25	23.495	23.590	22.850	23.061	21.814	263,360
2025-04-24	24.050	24.120	23.350	23.479	22.209	2,640,782
2025-04-23	23.335	24.240	23.250	23.950	22.655	4,396,775
2025-04-22	22.860	23.600	22.810	23.028	21.783	1,016,783
2025-04-17	23.160	23.340	22.570	22.960	21.718	5,736,378
2025-04-16	22.605	23.160	22.470	23.070	21.822	1,815,302
2025-04-15	22.080	22.790	22.030	22.679	21.452	1,698,794
2025-04-14	22.240	22.470	21.920	22.330	21.122	1,888,236
2025-04-11	22.050	22.310	21.450	21.630	20.460	1,082,874
2025-04-10	23.115	23.130	21.350	22.028	20.837	2,851,404
2025-04-09	21.355	22.230	20.890	21.532	20.368	14,540,330
2025-04-08	20.740	21.980	19.920	21.331	20.177	7,020,200
2025-04-07	17.685	21.210	17.520	19.959	18.879	7,348,457
2025-04-04	21.295	21.360	19.570	20.430	19.325	1,869,789
2025-04-03	21.550	21.980	21.060	21.655	20.484	5,289,852
2025-04-02	22.405	22.750	21.990	22.630	21.406	3,225,194
2025-04-01	21.200	22.520	21.180	22.436	21.222	1,279,339
2025-03-31	21.015	21.310	20.800	20.970	19.836	1,062,162
2025-03-28	22.165	22.300	21.390	21.708	20.533	840,101
2025-03-27	23.020	23.170	22.600	22.953	21.712	1,000,856
2025-03-26	23.760	23.790	22.980	23.226	21.970	1,023,207
2025-03-25	23.605	23.750	23.220	23.548	22.274	1,213,729
2025-03-24	23.485	23.630	23.210	23.452	22.183	3,959,988
2025-03-21	23.020	23.420	22.640	23.078	21.829	971,185
2025-03-20	23.940	23.940	22.400	23.536	22.263	3,516,196
2025-03-19	24.585	25.200	23.930	24.205	22.896	1,125,873
2025-03-18	24.330	25.050	24.270	24.849	23.505	1,008,194
2025-03-17	23.825	24.360	23.820	24.195	22.887	272,490
2025-03-14	23.365	24.210	23.210	23.560	22.286	594,033
2025-03-13	22.955	23.440	22.880	23.143	21.891	417,363
2025-03-12	22.780	23.320	22.780	23.110	21.860	884,837
2025-03-11	23.240	23.400	22.250	22.700	21.472	1,616,829
2025-03-10	23.885	23.980	22.790	22.900	21.661	508,104
2025-03-07	23.285	23.600	22.950	23.401	22.136	713,923
2025-03-06	23.285	24.130	22.901	23.259	22.001	3,953,570
2025-03-05	21.675	23.110	20.640	22.901	21.662	2,656,464
2025-03-04	21.045	21.270	20.330	20.457	19.350	816,658
2025-03-03	20.635	21.590	20.600	20.766	19.642	638,143
2025-02-28	20.550	20.730	20.470	20.565	19.453	1,375,759
2025-02-27	20.435	20.720	20.320	20.630	19.514	2,260,242
2025-02-26	20.595	20.730	20.300	20.453	19.346	1,595,012
2025-02-25	20.005	20.690	19.970	20.437	19.331	508,662
2025-02-24	19.668	20.270	19.580	20.015	18.933	721,201
2025-02-21	19.680	19.700	19.450	19.577	18.518	358,982
2025-02-20	19.623	19.900	19.550	19.650	18.587	535,525
2025-02-19	19.930	20.090	19.550	20.080	18.994	503,790
2025-02-18	19.598	19.920	19.560	19.828	18.755	635,582

← NewerPage 7 of 21 · 1,259 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.