Commerzbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 15.993 | 16.300 | 15.980 | 16.161 | 15.287 | 947,964 |
| 2024-11-15 | 15.780 | 15.940 | 15.745 | 15.874 | 15.016 | 1,265,196 |
| 2024-11-14 | 15.663 | 15.915 | 15.650 | 15.822 | 14.966 | 731,132 |
| 2024-11-13 | 15.678 | 15.880 | 15.565 | 15.734 | 14.883 | 191,490 |
| 2024-11-12 | 15.958 | 16.025 | 15.570 | 15.888 | 15.028 | 2,252,293 |
| 2024-11-11 | 15.940 | 16.170 | 15.915 | 16.071 | 15.201 | 107,652 |
| 2024-11-08 | 16.013 | 16.055 | 15.715 | 15.893 | 15.033 | 257,759 |
| 2024-11-07 | 15.998 | 16.390 | 15.995 | 16.178 | 15.303 | 195,640 |
| 2024-11-06 | 16.450 | 16.685 | 15.835 | 16.227 | 15.350 | 910,052 |
| 2024-11-05 | 16.438 | 16.615 | 16.420 | 16.499 | 15.607 | 2,649,067 |
| 2024-11-04 | 16.353 | 16.630 | 16.265 | 16.400 | 15.513 | 345,896 |
| 2024-11-01 | 16.330 | 16.555 | 16.310 | 16.475 | 15.584 | 10,039,390 |
| 2024-10-31 | 16.335 | 16.490 | 16.290 | 16.343 | 15.459 | 2,067,116 |
| 2024-10-30 | 16.265 | 16.365 | 16.140 | 16.243 | 15.364 | 340,268 |
| 2024-10-29 | 16.333 | 16.350 | 16.125 | 16.255 | 15.376 | 4,484,237 |
| 2024-10-28 | 16.223 | 16.265 | 16.045 | 16.120 | 15.248 | 1,492,562 |
| 2024-10-25 | 16.273 | 16.370 | 16.110 | 16.252 | 15.373 | 799,350 |
| 2024-10-24 | 16.298 | 16.485 | 15.890 | 16.382 | 15.496 | 377,904 |
| 2024-10-23 | 16.418 | 16.460 | 16.220 | 16.420 | 15.532 | 2,693,010 |
| 2024-10-22 | 16.320 | 16.380 | 16.125 | 16.240 | 15.362 | 770,298 |
| 2024-10-21 | 16.583 | 16.590 | 16.245 | 16.346 | 15.462 | 8,217,038 |
| 2024-10-18 | 16.845 | 16.850 | 16.580 | 16.672 | 15.771 | 459,205 |
| 2024-10-17 | 16.530 | 16.895 | 16.510 | 16.820 | 15.910 | 2,313,035 |
| 2024-10-16 | 16.438 | 16.750 | 16.435 | 16.700 | 15.797 | 2,824,775 |
| 2024-10-15 | 16.665 | 16.680 | 16.440 | 16.575 | 15.678 | 2,757,764 |
| 2024-10-14 | 16.685 | 16.845 | 16.500 | 16.625 | 15.726 | 355,464 |
| 2024-10-11 | 16.703 | 16.845 | 16.260 | 16.620 | 15.721 | 1,555,509 |
| 2024-10-10 | 16.765 | 16.775 | 16.550 | 16.681 | 15.779 | 792,401 |
| 2024-10-09 | 16.795 | 16.840 | 16.600 | 16.692 | 15.789 | 1,184,644 |
| 2024-10-08 | 16.648 | 16.865 | 16.615 | 16.777 | 15.870 | 788,563 |
| 2024-10-07 | 16.628 | 16.960 | 16.550 | 16.815 | 15.906 | 619,618 |
| 2024-10-04 | 16.250 | 16.595 | 16.145 | 16.250 | 15.371 | 527,078 |
| 2024-10-03 | 16.008 | 16.195 | 15.870 | 16.034 | 15.167 | 306,192 |
| 2024-10-02 | 16.223 | 16.250 | 15.750 | 16.015 | 15.149 | 345,895 |
| 2024-10-01 | 16.660 | 16.700 | 16.075 | 16.560 | 15.665 | 8,395,746 |
| 2024-09-30 | 16.463 | 16.550 | 16.265 | 16.474 | 15.583 | 251,091 |
| 2024-09-27 | 16.370 | 16.600 | 16.225 | 16.438 | 15.548 | 5,805,087 |
| 2024-09-26 | 15.408 | 16.475 | 15.405 | 16.151 | 15.278 | 1,905,410 |
| 2024-09-25 | 15.130 | 15.405 | 15.045 | 15.259 | 14.434 | 1,648,881 |
| 2024-09-24 | 14.953 | 15.280 | 14.860 | 15.076 | 14.260 | 2,419,598 |
| 2024-09-23 | 14.890 | 15.795 | 14.555 | 15.158 | 14.338 | 3,059,488 |
| 2024-09-20 | 15.573 | 15.705 | 15.305 | 15.528 | 14.688 | 340,081 |
| 2024-09-19 | 15.750 | 15.790 | 15.480 | 15.649 | 14.803 | 41,862,340 |
| 2024-09-18 | 15.578 | 16.062 | 15.575 | 15.861 | 15.003 | 742,181 |
| 2024-09-17 | 15.768 | 15.899 | 15.345 | 15.534 | 14.694 | 5,693,924 |
| 2024-09-16 | 15.658 | 15.775 | 15.170 | 15.509 | 14.670 | 3,175,468 |
| 2024-09-13 | 15.053 | 15.655 | 14.870 | 15.378 | 14.546 | 1,163,648 |
| 2024-09-12 | 15.058 | 15.190 | 14.625 | 14.993 | 14.182 | 1,239,508 |
| 2024-09-11 | 14.175 | 15.115 | 13.305 | 14.498 | 13.713 | 10,111,170 |
| 2024-09-10 | 12.933 | 13.040 | 12.500 | 12.684 | 11.998 | 274,259 |
| 2024-09-09 | 12.775 | 13.045 | 12.765 | 12.986 | 12.284 | 909,054 |
| 2024-09-06 | 12.838 | 13.000 | 12.660 | 12.758 | 12.068 | 532,637 |
| 2024-09-05 | 12.578 | 13.030 | 12.515 | 12.744 | 12.055 | 1,422,713 |
| 2024-09-04 | 12.528 | 12.975 | 12.510 | 12.690 | 12.004 | 1,214,838 |
| 2024-09-03 | 13.423 | 13.510 | 12.945 | 13.455 | 12.727 | 732,679 |
| 2024-09-02 | 13.380 | 13.470 | 13.250 | 13.431 | 12.705 | 1,686,546 |
| 2024-08-30 | 13.258 | 13.395 | 13.240 | 13.356 | 12.634 | 420,775 |
| 2024-08-29 | 13.238 | 13.390 | 13.225 | 13.275 | 12.557 | 539,303 |
| 2024-08-28 | 13.245 | 13.345 | 13.170 | 13.223 | 12.508 | 735,468 |
| 2024-08-27 | 13.078 | 13.230 | 13.070 | 13.189 | 12.475 | 385,986 |
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.