Milan - Delayed Quote
EUR
Commerzbank AG (1CBK.MI)
39.14
-0.25
(-0.63%)
At close: October 2 at 5:28:55 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.09
38.12
37.71
37.76
37.76
3,910
Oct 29, 2026
38.06
38.66
37.93
38.55
38.55
3,995
Oct 28, 2026
37.88
38.09
37.77
37.77
37.77
15,751
Oct 27, 2026
36.95
37.71
36.95
37.72
37.72
2,008
Oct 26, 2026
36.88
37.28
36.81
37.00
37.00
926
Oct 23, 2026
36.06
36.10
35.63
36.11
36.11
6,829
Oct 22, 2026
36.61
36.76
35.85
35.85
35.85
1,177
Oct 21, 2026
36.92
37.55
36.65
37.28
37.28
9,226
Oct 20, 2026
37.16
37.16
36.16
36.71
36.71
9,750
Oct 19, 2026
37.34
37.35
36.90
36.90
36.90
1,130
Oct 16, 2026
38.17
38.39
37.80
37.80
37.80
1,064
Oct 15, 2026
37.64
38.19
37.43
37.70
37.70
4,411
Oct 14, 2026
38.70
38.92
38.09
38.20
38.20
492
Oct 13, 2026
38.68
38.90
38.51
38.62
38.62
1,642
Oct 12, 2026
38.50
38.66
38.26
38.26
38.26
2,442
Oct 9, 2026
38.17
38.31
37.70
37.80
37.80
6,559
Oct 8, 2026
37.98
38.36
37.75
38.26
38.26
5,104
Oct 7, 2026
39.64
39.67
38.54
38.93
38.93
1,100
Oct 6, 2026
39.78
40.15
39.76
39.95
39.95
2,023
Oct 5, 2026
39.11
39.59
39.11
39.33
39.33
403
Oct 2, 2026
38.80
39.33
38.15
39.14
39.14
28,179
Oct 1, 2026
39.92
40.35
39.25
39.39
39.39
8,827
Sep 30, 2026
41.52
41.89
40.24
40.51
40.51
22,323
Sep 29, 2026
42.69
42.85
42.06
42.04
42.04
336
Sep 28, 2026
42.18
42.84
42.17
42.50
42.50
1,465
Sep 25, 2026
41.69
42.35
41.69
42.24
42.24
2,522
Sep 24, 2026
41.35
41.41
41.06
41.19
41.19
2,662
Sep 23, 2026
41.48
41.89
41.48
41.59
41.59
1,390
Sep 22, 2026
41.78
42.29
41.53
41.60
41.60
582
Sep 21, 2026
41.25
41.96
40.92
41.88
41.88
5,157
Sep 18, 2026
41.75
41.80
40.55
40.62
40.62
4,680
Sep 17, 2026
41.70
41.78
41.22
41.76
41.76
2,416
Sep 16, 2026
43.12
43.26
41.45
41.64
41.64
2,241
Sep 15, 2026
42.77
42.89
42.55
42.59
42.59
242
Sep 14, 2026
42.77
42.86
42.11
42.67
42.67
1,676
Sep 11, 2026
42.53
42.99
42.53
42.81
42.81
1,379
Sep 10, 2026
42.34
42.66
41.90
42.18
42.18
713
Sep 9, 2026
42.14
42.64
41.94
41.98
41.98
1,345
Sep 8, 2026
42.78
43.13
42.59
42.71
42.71
766
Sep 7, 2026
42.44
43.02
42.44
42.92
42.92
1,836
Sep 4, 2026
41.26
42.10
41.14
42.02
42.02
785
Sep 3, 2026
40.57
41.83
40.50
41.61
41.61
1,459
Sep 2, 2026
40.24
40.67
40.07
40.62
40.62
724
Sep 1, 2026
40.23
40.23
39.30
39.80
39.80
1,804
Aug 31, 2026
40.35
40.48
40.22
40.30
40.30
361
Aug 28, 2026
40.07
40.47
39.99
40.44
40.44
780
Aug 27, 2026
40.87
40.87
39.85
39.75
39.75
1,343
Aug 26, 2026
40.18
41.00
40.18
40.92
40.92
3,673
Aug 25, 2026
39.84
40.05
39.75
39.79
39.79
805
Aug 24, 2026
39.32
39.58
39.32
39.53
39.53
507
Aug 21, 2026
38.80
39.14
38.80
38.94
38.94
207
Aug 20, 2026
38.66
38.93
38.66
38.69
38.69
740
Aug 19, 2026
38.52
39.01
38.35
38.63
38.63
346
Aug 18, 2026
39.60
39.60
38.85
39.24
39.24
5,825
Aug 17, 2026
39.82
39.82
39.55
39.71
39.71
937
Aug 14, 2026
39.71
39.92
39.61
39.81
39.81
193
Aug 13, 2026
39.80
40.12
39.73
39.86
39.86
5,089
Aug 12, 2026
39.39
39.53
39.34
39.48
39.48
1,127
Aug 11, 2026
39.14
39.41
38.96
39.33
39.33
2,653
Aug 10, 2026
39.00
39.27
38.91
39.19
39.19
2,802
Aug 7, 2026
39.03
39.68
38.80
38.99
38.99
7,078
Aug 6, 2026
39.34
39.84
38.32
38.59
38.59
10,779
Aug 5, 2026
39.67
39.67
39.04
39.34
39.34
1,574
Aug 4, 2026
39.06
39.71
38.67
39.72
39.72
3,913
Aug 3, 2026
37.93
38.75
37.93
38.65
38.65
6,925
Jul 31, 2026
37.90
37.93
37.28
37.59
37.59
1,490
Jul 30, 2026
36.83
37.48
36.73
37.42
37.42
1,054
Jul 29, 2026
37.84
37.84
36.79
36.92
36.92
1,455
Jul 28, 2026
37.45
37.70
37.35
37.68
37.68
4,439
Jul 27, 2026
37.40
37.76
37.35
37.50
37.50
4,102
Jul 24, 2026
36.41
37.10
36.41
36.85
36.85
10,268
Jul 23, 2026
38.06
38.06
36.28
38.05
38.05
6,434
Jul 22, 2026
37.66
38.59
37.66
38.38
38.38
1,526
Jul 21, 2026
37.34
37.63
37.05
37.62
37.62
2,850
Jul 20, 2026
36.45
36.99
36.45
36.89
36.89
2,309
Jul 17, 2026
37.46
37.85
36.47
37.04
37.04
2,616
Jul 16, 2026
38.08
38.21
37.73
37.99
37.99
2,198
Jul 15, 2026
38.70
38.79
38.08
38.18
38.18
1,680
Jul 14, 2026
38.51
39.15
38.44
39.02
39.02
3,924
Jul 13, 2026
38.25
38.69
38.25
38.68
38.68
1,026
Jul 10, 2026
37.73
38.55
37.73
38.51
38.51
1,049
Jul 9, 2026
37.18
37.98
37.18
37.73
37.73
11,876
Jul 8, 2026
37.86
38.41
37.18
37.37
37.37
2,148
Jul 7, 2026
38.11
38.53
37.93
38.40
38.40
778
Jul 6, 2026
37.77
38.10
37.61
37.85
37.85
1,647
Jul 3, 2026
37.93
38.09
37.59
37.77
37.77
8,141
Jul 2, 2026
37.25
38.17
37.03
38.01
38.01
2,941
Jul 1, 2026
37.08
37.31
36.77
37.32
37.32
1,071
Jun 30, 2026
37.21
37.44
36.99
36.99
36.99
1,997
Jun 29, 2026
37.71
37.71
37.12
37.15
37.15
402
Jun 26, 2026
37.52
37.64
37.29
37.52
37.52
2,464
Jun 25, 2026
37.25
37.66
37.25
37.66
37.66
1,733
Jun 24, 2026
37.69
38.19
37.24
37.32
37.32
19,282
Jun 23, 2026
37.59
37.87
37.42
37.89
37.89
2,290
Jun 22, 2026
38.22
38.22
37.70
38.10
38.10
11,107
Jun 19, 2026
38.41
38.80
38.37
38.63
38.63
7,347
Jun 18, 2026
38.05
38.30
38.01
38.20
38.20
5,618
Jun 17, 2026
36.73
38.22
36.58
38.04
38.04
12,480
Jun 16, 2026
35.90
36.77
35.90
36.37
36.37
15,016
Jun 15, 2026
37.12
37.53
35.92
36.34
36.34
17,297
Jun 12, 2026
36.47
37.48
36.47
36.76
36.76
14,767
Jun 11, 2026
36.18
36.57
35.59
35.91
35.91
4,457
Jun 10, 2026
37.07
37.40
36.06
36.16
36.16
12,076
Jun 9, 2026
36.72
37.43
36.72
36.83
36.83
2,475
Jun 8, 2026
36.44
36.95
36.22
36.39
36.39
2,707
Jun 5, 2026
36.80
37.14
36.57
37.04
37.04
6,458
Jun 4, 2026
36.99
37.17
36.72
36.84
36.84
2,309
Jun 3, 2026
37.11
37.11
36.58
36.56
36.56
5,055
Jun 2, 2026
37.53
37.80
37.17
37.20
37.20
8,540
Jun 1, 2026
37.35
38.14
36.89
36.98
36.98
13,121
May 29, 2026
37.18
37.34
36.84
37.25
37.25
22,480
May 28, 2026
36.28
36.80
36.28
36.69
36.69
5,476
May 27, 2026
36.98
37.00
36.46
36.68
36.68
4,993
May 26, 2026
37.20
37.31
36.70
36.75
36.75
5,317
May 25, 2026
36.72
37.45
36.72
37.25
37.25
18,972
May 22, 2026
35.86
36.40
35.73
36.30
36.30
4,334
May 21, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
36.23
36.32
35.50
36.03
36.03
8,353
May 20, 2026
36.00
37.41
35.59
37.05
35.95
12,508
May 19, 2026
36.57
36.85
36.08
36.18
35.11
14,806
May 18, 2026
36.31
36.45
35.78
35.87
34.81
5,946
May 15, 2026
36.18
36.60
35.99
36.44
35.36
6,681
May 14, 2026
36.57
36.81
36.39
36.48
35.40
8,033
May 13, 2026
36.08
36.16
35.55
36.11
35.04
6,629
May 12, 2026
35.71
35.97
35.19
35.60
34.54
5,549
May 11, 2026
35.71
36.24
35.70
35.92
34.85
4,743
May 8, 2026
36.35
36.82
35.38
35.60
34.54
26,425
May 7, 2026
36.80
37.54
36.80
37.13
36.03
12,633
May 6, 2026
36.09
37.41
36.06
37.00
35.90
30,540
May 5, 2026
34.18
35.59
34.18
35.41
34.36
12,465
May 4, 2026
35.42
35.42
34.06
34.15
33.14
7,609
Apr 30, 2026
34.81
35.47
34.13
35.46
34.41
6,530
Apr 29, 2026
35.45
35.48
34.71
35.48
34.43
3,814
Apr 28, 2026
34.99
35.63
34.99
35.52
34.47
7,175
Apr 27, 2026
34.51
34.71
34.41
34.59
33.56
5,310
Apr 24, 2026
34.07
34.18
33.65
33.92
32.91
5,863
Apr 23, 2026
34.54
34.66
34.10
34.52
33.50
5,671
Apr 22, 2026
35.10
35.18
34.63
34.74
33.71
10,086
Apr 21, 2026
36.71
36.71
36.10
36.14
35.07
4,260
Apr 20, 2026
36.16
36.91
36.11
36.53
35.45
9,929
Apr 17, 2026
34.85
36.08
34.72
36.07
35.00
7,180
Apr 16, 2026
35.52
35.52
34.60
34.59
33.56
7,226
Apr 15, 2026
35.15
35.33
34.95
35.20
34.15
3,655
Apr 14, 2026
34.72
35.39
34.57
35.33
34.28
8,746
Apr 13, 2026
34.19
34.28
33.67
34.27
33.25
2,194
Apr 10, 2026
34.05
34.71
33.79
34.62
33.59
8,926
Apr 9, 2026
33.86
34.03
33.67
33.96
32.95
6,953
Apr 8, 2026
33.75
34.91
33.73
34.15
33.14
17,441
Apr 7, 2026
31.66
31.95
31.43
31.43
30.50
6,234
Apr 2, 2026
31.29
31.56
30.78
31.42
30.49
4,211
Apr 1, 2026
32.00
32.49
32.00
32.22
31.26
10,400
Mar 31, 2026
30.32
31.07
30.08
30.71
29.80
3,854
Mar 30, 2026
30.34
30.34
29.91
30.19
29.29
2,708
Mar 27, 2026
31.42
31.42
30.50
30.54
29.63
7,052
Mar 26, 2026
32.10
32.10
31.47
31.54
30.60
5,585
Mar 25, 2026
32.06
32.65
32.04
32.38
31.42
5,266
Mar 24, 2026
31.63
31.92
31.31
31.54
30.60
18,381
Mar 23, 2026
29.95
32.27
29.46
31.43
30.50
43,902
Mar 20, 2026
32.05
32.52
30.55
30.55
29.64
9,412
Mar 19, 2026
32.39
32.39
30.75
31.22
30.29
7,849
Mar 18, 2026
32.79
34.50
32.79
32.98
32.00
16,113
Mar 17, 2026
32.22
32.85
31.95
32.47
31.51
11,487
Mar 16, 2026
30.57
32.38
30.57
32.21
31.25
16,807
Mar 13, 2026
29.37
30.21
29.37
29.72
28.84
1,449
Mar 12, 2026
30.50
30.54
30.04
30.35
29.45
560
Mar 11, 2026
31.40
31.49
31.28
31.40
30.47
266
Mar 10, 2026
31.60
32.00
31.34
31.59
30.65
2,063
Mar 9, 2026
29.61
30.39
29.40
30.33
29.43
5,297
Mar 6, 2026
31.27
31.44
30.30
30.61
29.70
4,734
Mar 5, 2026
31.95
32.27
31.41
31.35
30.42
1,589
Mar 4, 2026
31.67
32.41
31.46
32.20
31.24
2,633
Mar 3, 2026
32.82
32.82
31.35
31.72
30.78
8,487
Mar 2, 2026
33.55
33.92
33.29
33.40
32.41
6,121
Feb 27, 2026
35.99
36.03
34.65
34.65
33.62
2,741
Feb 26, 2026
35.99
36.05
35.59
35.95
34.88
2,659
Feb 25, 2026
35.79
35.80
34.82
35.87
34.81
2,999
Feb 24, 2026
33.83
34.49
33.83
34.31
33.29
1,750
Feb 23, 2026
35.00
35.45
34.40
34.46
33.44
2,935
Feb 20, 2026
34.33
34.76
34.33
34.50
33.48
1,547
Feb 19, 2026
34.07
34.15
34.04
34.05
33.04
278
Feb 18, 2026
33.81
34.43
33.81
34.18
33.17
5,901
Feb 17, 2026
32.74
33.47
32.62
33.33
32.34
17,647
Feb 16, 2026
32.81
32.99
32.49
32.69
31.72
4,844
Feb 13, 2026
34.30
34.30
32.18
32.23
31.27
9,684
Feb 12, 2026
34.96
36.25
33.93
33.88
32.87
12,028
Feb 11, 2026
34.66
34.71
32.95
34.39
33.37
20,159
Feb 10, 2026
35.45
36.25
35.09
35.42
34.37
15,046
Feb 9, 2026
34.81
35.36
34.53
35.35
34.30
2,967
Feb 6, 2026
33.61
33.83
33.55
34.05
33.04
3,312
Feb 5, 2026
35.12
35.73
33.46
33.69
32.69
13,128
Feb 4, 2026
35.98
35.98
35.19
35.12
34.08
1,408
Feb 3, 2026
35.52
36.25
35.52
35.80
34.74
3,129
Feb 2, 2026
35.04
35.53
34.99
35.55
34.49
7,481
Jan 30, 2026
35.63
35.63
34.67
34.59
33.56
4,154
Jan 29, 2026
34.94
35.15
34.46
34.55
33.52
3,264
Jan 28, 2026
35.23
35.29
34.64
35.18
34.14
2,245
Jan 27, 2026
35.01
35.55
34.99
35.58
34.52
3,111
Jan 26, 2026
35.24
35.46
34.83
34.85
33.82
6,043
Jan 23, 2026
34.82
34.89
34.45
34.40
33.38
3,096
Jan 22, 2026
34.67
35.22
34.60
34.92
33.88
4,990
Jan 21, 2026
33.73
34.36
33.50
34.18
33.17
7,079
Jan 20, 2026
34.08
34.32
34.05
34.34
33.32
1,756
Jan 19, 2026
34.24
34.49
33.49
34.43
33.41
4,037
Jan 16, 2026
35.21
35.21
34.81
34.89
33.85
4,791
Jan 15, 2026
36.10
36.23
34.94
35.00
33.96
9,641
Jan 14, 2026
36.17
36.20
35.95
35.97
34.90
1,565
Jan 13, 2026
35.58
35.93
35.41
35.60
34.54
2,150
Jan 12, 2026
34.60
35.49
34.60
35.39
34.34
13,448
Jan 9, 2026
34.89
35.01
34.65
34.92
33.88
11,557
Jan 8, 2026
34.90
35.65
34.75
35.67
34.61
6,219
Jan 7, 2026
36.10
36.10
34.92
34.96
33.92
4,651
Jan 6, 2026
36.67
37.17
35.77
35.77
34.71
4,633
Jan 5, 2026
36.45
36.77
35.72
36.45
35.37
6,144
Jan 2, 2026
35.89
36.57
35.76
36.48
35.40
5,728
Dec 30, 2025
35.99
36.32
35.99
36.31
35.23
1,306
Dec 29, 2025
35.93
35.93
35.37
35.49
34.44
2,221
Dec 23, 2025
35.38
35.84
35.27
35.74
34.68
415
Dec 22, 2025
35.70
35.91
35.15
35.36
34.31
2,693
Dec 19, 2025
35.55
36.48
35.41
36.12
35.05
1,886
Dec 18, 2025
34.77
35.02
34.71
35.23
34.18
3,443
Dec 17, 2025
34.78
35.29
34.40
35.12
34.08
2,316
Dec 16, 2025
35.30
35.31
34.45
34.47
33.45
6,436
Dec 15, 2025
34.76
35.20
34.51
35.20
34.15
4,794
Dec 12, 2025
35.40
35.72
34.47
34.48
33.46
1,651
Dec 11, 2025
34.93
35.73
34.93
35.25
34.20
8,498
Dec 10, 2025
34.60
34.77
34.60
34.68
33.65
3,199
Dec 9, 2025
34.95
34.99
34.48
34.66
33.63
3,716
Dec 8, 2025
34.13
34.51
34.13
34.49
33.47
1,447
Dec 5, 2025
34.60
34.71
34.21
34.28
33.26
2,206
Dec 4, 2025
34.29
34.29
34.03
34.07
33.06
546
Dec 3, 2025
34.17
34.33
33.54
33.56
32.56
1,702
Dec 2, 2025
34.51
34.75
34.46
34.53
33.50
6,325
Dec 1, 2025
33.91
34.19
33.39
34.14
33.13
18,306
Nov 28, 2025
34.06
34.14
33.95
33.99
32.98
3,801
Nov 27, 2025
34.39
34.50
33.74
33.97
32.96
2,271
Nov 26, 2025
32.93
34.45
32.93
34.40
33.38
4,793
Nov 25, 2025
32.05
33.00
31.93
32.73
31.76
2,472
Nov 24, 2025
32.14
32.32
31.65
31.97
31.02
2,273
Nov 21, 2025
31.22
31.91
31.17
31.87
30.92
3,438
Nov 20, 2025
32.35
32.50
31.60
31.89
30.94
3,878
Nov 19, 2025
31.23
32.05
31.23
31.82
30.88
3,822
Nov 18, 2025
33.48
33.48
30.91
31.35
30.42
11,097
Nov 17, 2025
33.54
33.96
32.45
32.53
31.56
2,218
Nov 14, 2025
34.48
34.48
33.27
33.54
32.54
3,082
Nov 13, 2025
34.89
35.01
34.67
34.70
33.67
2,870
Nov 12, 2025
34.00
34.75
34.00
34.74
33.71
6,620
Nov 11, 2025
33.92
34.10
33.49
34.10
33.09
4,501
Nov 10, 2025
32.29
33.97
32.29
33.93
32.92
16,144
Nov 7, 2025
32.42
32.50
31.85
31.64
30.70
6,065
Nov 6, 2025
31.55
31.97
31.43
31.82
30.88
5,241
Nov 5, 2025
32.13
32.73
32.05
32.70
31.73
6,951
Nov 4, 2025
32.17
32.51
32.00
32.00
31.05
387
Nov 3, 2025
31.97
32.13
31.82
31.86
30.91
6,401
Oct 31, 2025
31.24
31.37
31.20
31.56
30.62
1,124
Oct 30, 2025
31.31
31.31
30.78
31.16
30.23
2,863
