Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	19.710	19.965	19.430	19.515	18.459	3,779,376
2025-02-14	19.378	19.775	19.360	19.670	18.606	1,143,438
2025-02-13	19.508	19.510	18.685	19.282	18.239	777,005
2025-02-12	18.998	19.375	18.915	19.165	18.128	703,580
2025-02-11	18.730	18.940	18.635	18.801	17.784	878,495
2025-02-10	18.888	18.955	18.685	18.685	17.674	187,599
2025-02-07	19.098	19.100	18.850	18.934	17.909	307,728
2025-02-06	18.725	19.040	18.595	18.615	17.608	2,849,381
2025-02-05	18.570	18.690	18.400	18.543	17.540	947,855
2025-02-04	18.480	18.600	18.285	18.450	17.452	797,218
2025-02-03	18.505	18.535	18.140	18.312	17.321	1,341,844
2025-01-31	18.420	18.855	18.265	18.450	17.452	760,166
2025-01-30	18.518	18.570	18.170	18.345	17.353	568,553
2025-01-29	18.245	18.535	18.240	18.505	17.504	510,347
2025-01-28	18.090	18.300	17.995	18.225	17.239	467,882
2025-01-27	17.953	18.250	17.930	18.124	17.144	1,166,037
2025-01-24	18.210	18.330	18.065	18.200	17.216	165,798
2025-01-23	17.790	18.175	17.720	17.945	16.974	375,627
2025-01-22	17.980	18.000	17.710	17.940	16.970	207,612
2025-01-21	18.090	18.125	17.735	17.920	16.951	1,874,501
2025-01-20	17.725	18.125	17.700	17.944	16.974	2,598,837
2025-01-17	17.215	17.590	17.170	17.485	16.539	2,029,136
2025-01-16	17.088	17.235	17.050	17.094	16.169	1,609,145
2025-01-15	17.183	17.330	16.875	16.941	16.024	524,278
2025-01-14	16.790	17.140	16.780	17.080	16.156	1,380,927
2025-01-13	16.695	16.870	16.565	16.700	15.797	488,281
2025-01-10	16.825	16.995	16.550	16.723	15.818	1,127,006
2025-01-09	16.273	16.790	16.160	16.757	15.850	9,675,971
2025-01-08	16.223	16.470	16.195	16.257	15.377	9,761,876
2025-01-07	15.983	16.255	15.895	16.214	15.337	267,220
2025-01-06	15.798	16.055	15.640	15.829	14.973	209,704
2025-01-03	15.510	15.785	15.215	15.671	14.824	711,461
2025-01-02	15.760	15.910	15.190	15.410	14.577	122,903
2024-12-30	15.463	15.730	15.450	15.615	14.770	211,531
2024-12-27	15.303	15.600	15.255	15.408	14.574	313,711
2024-12-23	15.365	15.365	15.070	15.171	14.350	2,862,300
2024-12-20	15.430	15.435	15.145	15.268	14.442	1,167,583
2024-12-19	15.525	15.585	15.375	15.510	14.671	9,529,189
2024-12-18	16.005	16.080	15.590	16.062	15.193	751,102
2024-12-17	15.445	15.535	15.260	15.515	14.676	1,091,834
2024-12-16	15.098	15.470	15.095	15.300	14.472	436,488
2024-12-13	15.198	15.275	15.100	15.120	14.302	713,747
2024-12-12	15.133	15.345	15.100	15.305	14.477	1,317,261
2024-12-11	15.183	15.270	15.040	15.060	14.245	2,807,620
2024-12-10	15.010	15.305	15.010	15.180	14.359	987,222
2024-12-09	15.113	15.275	14.865	14.915	14.108	5,186,222
2024-12-06	15.150	15.290	14.970	14.995	14.184	1,938,015
2024-12-05	14.760	15.250	14.755	15.137	14.318	491,721
2024-12-04	14.743	14.960	14.685	14.818	14.016	2,844,014
2024-12-03	14.558	14.715	14.550	14.649	13.857	954,647
2024-12-02	14.413	14.730	14.370	14.560	13.772	1,866,175
2024-11-29	14.408	14.570	14.360	14.525	13.739	1,318,662
2024-11-28	14.273	14.520	14.265	14.435	13.655	1,008,464
2024-11-27	14.278	14.290	13.970	14.100	13.338	534,755
2024-11-26	14.473	14.750	14.415	14.599	13.810	7,089,560
2024-11-25	14.570	14.625	14.270	14.477	13.694	7,186,374
2024-11-22	15.643	15.750	15.015	15.276	14.449	950,523
2024-11-21	15.775	15.850	15.470	15.638	14.792	4,027,185
2024-11-20	16.075	16.180	15.630	15.947	15.085	8,095,888
2024-11-19	16.285	16.380	15.770	16.004	15.139	276,136

← NewerPage 8 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.