Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	5.922	5.950	5.766	5.856	5.285	1,856,560
2022-07-05	6.380	6.380	5.916	6.028	5.440	3,536,006
2022-07-04	6.398	6.414	6.164	6.289	5.676	1,711,749
2022-07-01	6.558	6.678	6.350	6.490	5.858	2,798,870
2022-06-30	6.884	6.992	6.512	6.689	6.037	1,522,672
2022-06-29	7.059	7.118	6.928	7.037	6.351	915,593
2022-06-28	7.366	7.532	7.170	7.318	6.605	1,114,096
2022-06-27	7.367	7.588	7.180	7.271	6.563	4,654,225
2022-06-24	7.400	7.446	7.072	7.112	6.419	1,362,496
2022-06-23	8.306	8.418	7.330	7.714	6.962	2,956,826
2022-06-22	8.167	8.394	8.118	8.291	7.483	4,295,513
2022-06-21	8.287	8.640	8.280	8.530	7.699	4,298,992
2022-06-20	7.829	8.228	7.728	8.167	7.371	1,747,297
2022-06-17	7.692	8.216	7.636	7.881	7.113	3,005,640
2022-06-16	7.840	7.888	7.550	7.594	6.854	4,069,486
2022-06-15	7.708	7.934	7.708	7.826	7.063	3,114,739
2022-06-14	7.714	7.764	7.400	7.494	6.764	1,037,774
2022-06-13	7.545	7.674	7.478	7.536	6.802	4,303,599
2022-06-10	8.118	8.130	7.716	7.730	6.977	4,919,295
2022-06-09	8.290	8.334	8.136	8.185	7.387	3,323,327
2022-06-08	8.372	8.376	8.170	8.281	7.474	818,983
2022-06-07	8.423	8.560	8.364	8.469	7.644	1,041,960
2022-06-06	8.222	8.508	8.156	8.385	7.568	2,982,000
2022-06-01	8.201	8.258	8.026	8.175	7.379	1,630,909
2022-05-31	8.252	8.328	7.930	8.045	7.261	3,852,723
2022-05-30	8.223	8.274	8.092	8.180	7.383	2,015,699
2022-05-27	8.066	8.122	8.016	8.073	7.287	1,446,259
2022-05-26	7.790	8.030	7.790	7.923	7.151	1,189,964
2022-05-25	7.734	7.808	7.632	7.781	7.023	2,322,167
2022-05-24	7.548	7.848	7.528	7.730	6.977	2,129,157
2022-05-23	7.433	7.710	7.356	7.709	6.958	1,800,636
2022-05-20	7.309	7.404	7.228	7.307	6.595	1,411,575
2022-05-19	7.008	7.238	6.980	7.148	6.452	1,916,265
2022-05-18	6.898	7.144	6.822	6.985	6.304	2,672,371
2022-05-17	6.618	6.874	6.618	6.835	6.169	3,236,351
2022-05-16	6.478	6.618	6.428	6.491	5.858	1,293,824
2022-05-13	6.374	6.538	6.360	6.469	5.838	4,154,540
2022-05-12	6.226	6.306	6.058	6.284	5.672	2,199,014
2022-05-11	6.184	6.312	6.060	6.155	5.556	4,439,434
2022-05-10	6.165	6.250	6.116	6.200	5.596	3,517,499
2022-05-09	6.054	6.146	6.020	6.049	5.460	5,265,181
2022-05-06	6.164	6.228	6.000	6.123	5.527	7,807,965
2022-05-05	6.487	6.512	6.152	6.267	5.657	4,216,245
2022-05-04	6.445	6.494	6.296	6.346	5.728	2,715,454
2022-05-03	6.242	6.458	6.224	6.401	5.777	3,254,770
2022-04-29	6.215	6.386	6.146	6.281	5.669	5,433,340
2022-04-28	6.110	6.248	6.040	6.197	5.593	2,952,622
2022-04-27	6.126	6.172	5.834	5.948	5.369	3,946,820
2022-04-26	6.494	6.520	5.870	6.010	5.424	3,883,886
2022-04-25	6.594	6.708	6.310	6.502	5.869	3,312,713
2022-04-22	6.741	6.868	6.732	6.803	6.141	2,162,822
2022-04-21	6.741	6.968	6.710	6.897	6.225	2,708,489
2022-04-20	6.576	6.810	6.517	6.673	6.023	2,473,796
2022-04-19	6.443	6.566	6.390	6.525	5.889	2,786,045
2022-04-14	6.474	6.502	6.416	6.458	5.829	1,425,946
2022-04-13	6.413	6.474	6.314	6.382	5.760	4,607,213
2022-04-12	6.534	6.629	6.344	6.412	5.787	6,447,246
2022-04-11	6.965	7.106	6.712	7.027	6.343	5,604,245
2022-04-08	6.880	7.050	6.842	6.964	6.285	3,609,806
2022-04-07	6.891	7.028	6.756	6.897	6.225	3,200,934

← NewerPage 19 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.