Commerzbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	7.056	7.162	6.758	6.869	6.200	2,685,764
2022-04-05	7.142	7.212	7.042	7.086	6.396	991,762
2022-04-04	7.238	7.242	7.074	7.150	6.453	804,543
2022-04-01	6.987	7.230	6.954	7.138	6.442	5,512,971
2022-03-31	7.338	7.391	6.869	7.213	6.510	2,216,164
2022-03-30	7.603	7.603	7.277	7.340	6.625	7,428,552
2022-03-29	7.364	7.721	7.274	7.376	6.658	6,220,290
2022-03-28	7.222	7.431	7.201	7.389	6.669	2,817,028
2022-03-25	7.153	7.224	7.060	7.144	6.448	1,985,744
2022-03-24	7.185	7.220	7.073	7.152	6.455	1,743,744
2022-03-23	7.362	7.419	7.108	7.224	6.520	1,697,177
2022-03-22	7.101	7.427	7.091	7.334	6.619	5,952,225
2022-03-21	7.003	7.135	6.915	7.065	6.377	3,249,172
2022-03-18	6.968	7.024	6.894	6.962	6.283	7,166,440
2022-03-17	7.179	7.179	6.792	7.162	6.464	2,501,823
2022-03-16	6.780	7.156	6.691	6.987	6.306	3,411,771
2022-03-15	6.532	6.596	6.379	6.496	5.863	3,037,188
2022-03-14	6.498	6.678	6.366	6.572	5.932	1,305,854
2022-03-11	6.371	6.600	6.192	6.384	5.762	3,270,862
2022-03-10	6.568	6.598	6.031	6.246	5.638	3,482,585
2022-03-09	6.250	6.519	6.140	6.310	5.696	3,203,543
2022-03-08	5.480	6.130	5.471	5.864	5.293	4,433,659
2022-03-07	5.624	5.849	5.196	5.642	5.092	4,970,281
2022-03-04	6.520	6.520	5.952	6.077	5.485	3,293,506
2022-03-03	6.893	6.942	6.599	6.698	6.046	2,106,745
2022-03-02	6.539	6.897	6.501	6.709	6.055	7,168,449
2022-03-01	7.471	7.628	6.690	6.690	6.038	5,326,265
2022-02-28	7.696	7.712	7.355	7.500	6.769	3,011,612
2022-02-25	7.688	8.276	7.399	8.130	7.338	3,108,068
2022-02-24	7.897	8.258	7.471	7.851	7.086	4,006,689
2022-02-23	8.932	8.996	8.580	8.845	7.983	2,076,734
2022-02-22	8.700	9.066	8.700	8.856	7.993	2,483,259
2022-02-21	9.394	9.511	9.022	9.304	8.398	9,368,510
2022-02-18	8.878	9.254	8.853	9.172	8.278	3,810,853
2022-02-17	8.984	9.164	8.683	8.898	8.031	6,993,843
2022-02-16	8.777	8.799	8.482	8.576	7.740	1,766,720
2022-02-15	8.588	8.822	8.551	8.590	7.753	732,305
2022-02-14	8.267	8.666	8.155	8.262	7.457	2,715,810
2022-02-11	8.981	9.088	8.600	8.813	7.954	735,350
2022-02-10	8.925	9.111	8.866	9.003	8.125	2,290,490
2022-02-09	8.904	8.927	8.740	8.885	8.020	1,755,165
2022-02-08	8.725	8.963	8.720	8.873	8.008	1,346,329
2022-02-07	8.767	8.785	8.534	8.640	7.798	1,087,796
2022-02-04	8.625	8.701	8.479	8.613	7.774	4,538,715
2022-02-03	8.112	8.607	8.051	8.515	7.685	2,336,155
2022-02-02	7.936	8.186	7.860	8.115	7.324	3,550,326
2022-02-01	7.768	7.901	7.661	7.787	7.028	1,412,788
2022-01-31	7.636	7.636	7.372	7.537	6.803	2,079,513
2022-01-28	7.777	7.800	7.520	7.611	6.869	613,857
2022-01-27	7.643	7.863	7.626	7.763	7.006	1,463,895
2022-01-26	7.488	7.725	7.488	7.632	6.888	1,819,513
2022-01-25	7.292	7.423	7.228	7.406	6.685	1,875,660
2022-01-24	7.367	7.481	7.034	7.179	6.480	1,395,644
2022-01-21	7.394	7.427	7.313	7.376	6.657	1,382,308
2022-01-20	7.491	7.645	7.460	7.544	6.809	1,546,922
2022-01-19	7.469	7.567	7.405	7.515	6.783	4,241,226
2022-01-18	7.398	7.527	7.352	7.399	6.678	3,162,691
2022-01-17	7.504	7.530	7.411	7.464	6.737	968,703
2022-01-14	7.477	7.536	7.338	7.448	6.722	624,422
2022-01-13	7.452	7.570	7.400	7.497	6.767	685,096

← NewerPage 20 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.