Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	7.263	7.352	7.156	7.343	6.627	607,734
2022-09-29	7.219	7.224	6.968	7.089	6.398	1,141,066
2022-09-28	7.357	7.442	7.062	7.195	6.494	2,188,074
2022-09-27	7.890	7.964	7.494	7.640	6.895	1,450,336
2022-09-26	7.729	7.916	7.724	7.806	7.045	1,344,862
2022-09-23	8.207	8.214	7.650	7.869	7.102	1,701,067
2022-09-22	7.910	8.348	7.852	8.185	7.387	1,884,266
2022-09-21	7.966	8.060	7.830	7.982	7.204	3,598,630
2022-09-20	8.134	8.364	8.036	8.096	7.308	1,526,268
2022-09-16	7.886	7.960	7.772	7.880	7.112	1,504,846
2022-09-15	7.840	8.120	7.812	7.971	7.195	1,984,889
2022-09-14	7.593	7.836	7.586	7.762	7.006	2,218,974
2022-09-13	7.825	7.860	7.552	7.637	6.893	1,274,128
2022-09-12	7.704	7.902	7.656	7.802	7.042	2,358,221
2022-09-09	7.368	7.670	7.368	7.571	6.833	3,116,117
2022-09-08	6.906	7.272	6.830	7.174	6.475	3,512,323
2022-09-07	6.957	6.980	6.732	6.816	6.152	1,508,442
2022-09-06	6.826	7.104	6.822	7.018	6.334	5,991,344
2022-09-05	6.701	6.754	6.536	6.660	6.011	1,848,306
2022-09-02	6.618	7.012	6.618	6.869	6.200	2,033,324
2022-09-01	6.603	6.708	6.484	6.584	5.942	879,254
2022-08-31	6.550	6.652	6.504	6.585	5.943	1,521,717
2022-08-30	6.408	6.684	6.386	6.533	5.897	4,636,408
2022-08-26	6.350	6.488	6.209	6.298	5.684	1,066,389
2022-08-25	6.428	6.450	6.290	6.367	5.747	455,814
2022-08-24	6.314	6.374	6.198	6.288	5.676	3,248,742
2022-08-23	6.291	6.444	6.265	6.325	5.709	1,982,046
2022-08-22	6.652	6.652	6.342	6.544	5.907	1,041,889
2022-08-19	6.965	6.970	6.668	6.748	6.090	1,999,052
2022-08-18	7.035	7.076	6.974	7.010	6.327	745,171
2022-08-17	7.178	7.230	6.992	7.052	6.365	870,680
2022-08-16	7.167	7.270	7.128	7.157	6.459	2,214,042
2022-08-15	7.175	7.234	7.080	7.173	6.475	546,058
2022-08-12	7.005	7.254	6.998	7.179	6.480	2,078,484
2022-08-11	6.929	6.988	6.844	6.910	6.237	773,432
2022-08-10	6.834	6.904	6.786	6.855	6.187	1,161,785
2022-08-09	7.004	7.066	6.874	6.874	6.204	1,895,169
2022-08-08	7.328	7.328	6.984	7.035	6.350	1,062,729
2022-08-05	7.058	7.266	7.048	7.180	6.481	753,560
2022-08-04	6.943	7.216	6.902	7.083	6.393	1,027,503
2022-08-03	6.934	6.934	6.464	6.778	6.118	1,694,164
2022-08-02	6.684	6.840	6.638	6.710	6.056	1,468,730
2022-08-01	6.685	6.844	6.644	6.767	6.108	1,086,095
2022-07-29	6.556	6.748	6.556	6.688	6.036	616,180
2022-07-28	6.484	6.674	6.450	6.562	5.922	2,250,709
2022-07-27	6.349	6.440	6.266	6.370	5.750	484,697
2022-07-26	6.389	6.430	6.198	6.351	5.732	1,961,851
2022-07-25	6.325	6.500	6.322	6.408	5.783	1,188,581
2022-07-22	6.629	6.728	6.302	6.476	5.845	1,233,789
2022-07-21	6.513	6.834	6.438	6.651	6.003	1,860,882
2022-07-20	6.671	6.784	6.412	6.574	5.933	2,064,995
2022-07-19	6.140	6.614	6.140	6.466	5.836	3,532,537
2022-07-18	6.046	6.250	5.990	6.185	5.583	4,859,217
2022-07-15	5.747	6.018	5.704	5.720	5.163	2,354,680
2022-07-14	5.948	5.990	5.716	5.802	5.237	1,184,327
2022-07-13	5.985	6.040	5.894	5.950	5.370	549,278
2022-07-12	6.080	6.152	5.916	6.015	5.429	5,555,743
2022-07-11	6.208	6.234	6.108	6.199	5.595	765,166
2022-07-08	5.929	6.422	5.904	6.260	5.650	2,275,845
2022-07-07	5.871	5.994	5.782	5.919	5.342	1,475,109

← NewerPage 18 of 21 · 1,260 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.