XETRA - Delayed Quote
EUR
Commerzbank AG (CBK.DE)
37.78
-0.62
(-1.61%)
At close: October 30 at 5:35:19 PM GMT+1
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
38.16
38.20
37.69
37.78
37.78
1,672,552
Oct 29, 2026
38.06
38.69
37.91
38.40
38.40
1,877,851
Oct 28, 2026
37.93
38.12
37.73
37.96
37.96
1,518,380
Oct 27, 2026
37.00
37.74
36.80
37.70
37.70
1,674,290
Oct 26, 2026
36.45
37.26
36.39
37.18
37.18
1,924,088
Oct 23, 2026
36.00
36.27
35.59
36.27
36.27
2,285,604
Oct 22, 2026
36.58
36.81
35.84
35.86
35.86
3,498,752
Oct 21, 2026
36.89
37.63
36.61
37.29
37.29
1,524,084
Oct 20, 2026
36.77
37.16
36.13
36.69
36.69
2,156,926
Oct 19, 2026
37.50
37.56
36.93
37.09
37.09
1,931,287
Oct 16, 2026
37.90
38.41
37.88
37.88
37.88
2,466,939
Oct 15, 2026
37.80
38.21
37.38
37.70
37.70
1,556,401
Oct 14, 2026
38.79
38.96
38.02
38.09
38.09
2,073,058
Oct 13, 2026
38.40
38.92
38.40
38.62
38.62
1,239,244
Oct 12, 2026
38.20
38.71
38.12
38.12
38.12
2,018,247
Oct 9, 2026
38.02
38.35
37.63
37.90
37.90
1,904,343
Oct 8, 2026
38.15
38.37
37.64
37.64
37.64
2,524,679
Oct 7, 2026
39.65
39.93
38.46
38.56
38.56
3,363,578
Oct 6, 2026
39.73
40.20
39.56
40.04
40.04
1,715,418
Oct 5, 2026
39.22
39.60
38.87
39.40
39.40
1,394,895
Oct 2, 2026
38.64
39.36
38.10
39.15
39.15
4,387,781
Oct 1, 2026
39.65
40.38
39.24
39.40
39.40
4,282,710
Sep 30, 2026
41.73
41.97
40.22
40.31
40.31
4,311,081
Sep 29, 2026
42.50
42.92
41.99
41.99
41.99
1,121,889
Sep 28, 2026
42.30
42.90
42.13
42.38
42.38
1,530,847
Sep 25, 2026
41.68
42.44
41.63
42.19
42.19
1,412,323
Sep 24, 2026
41.13
41.42
41.01
41.07
41.07
1,734,720
Sep 23, 2026
41.83
42.04
41.39
41.39
41.39
1,923,884
Sep 22, 2026
41.99
42.34
41.50
41.52
41.52
1,180,085
Sep 21, 2026
41.00
42.01
40.86
41.85
41.85
1,879,572
Sep 18, 2026
41.70
41.79
40.51
40.64
40.64
7,693,446
Sep 17, 2026
41.61
41.81
41.26
41.72
41.72
2,016,663
Sep 16, 2026
42.83
43.37
41.41
41.45
41.45
2,840,298
Sep 15, 2026
42.52
42.96
42.04
42.47
42.47
2,638,409
Sep 14, 2026
42.75
42.87
41.99
42.67
42.67
2,311,596
Sep 11, 2026
42.30
43.03
42.29
42.73
42.73
1,532,434
Sep 10, 2026
42.13
42.65
41.80
42.12
42.12
1,807,484
Sep 9, 2026
42.28
42.68
41.88
42.10
42.10
3,381,120
Sep 8, 2026
42.72
43.20
42.52
42.65
42.65
2,556,128
Sep 7, 2026
42.04
43.05
42.04
42.75
42.75
2,003,553
Sep 4, 2026
41.43
42.10
41.08
42.06
42.06
2,335,874
Sep 3, 2026
40.64
41.84
40.44
41.60
41.60
2,498,401
Sep 2, 2026
40.00
40.71
39.87
40.68
40.68
1,634,117
Sep 1, 2026
40.23
40.31
39.29
40.00
40.00
1,664,170
Aug 31, 2026
40.25
40.52
40.19
40.19
40.19
6,343,210
Aug 28, 2026
40.15
40.48
39.88
40.48
40.48
1,421,232
Aug 27, 2026
40.86
40.98
39.76
39.82
39.82
1,446,489
Aug 26, 2026
40.00
41.05
39.98
40.93
40.93
2,651,211
Aug 25, 2026
39.79
40.04
39.67
39.81
39.81
1,887,530
Aug 24, 2026
39.00
39.62
38.76
39.55
39.55
1,272,073
Aug 21, 2026
38.85
39.19
38.71
39.01
39.01
1,685,305
Aug 20, 2026
38.52
38.99
38.46
38.72
38.72
1,654,473
Aug 19, 2026
39.00
39.12
38.28
38.60
38.60
2,438,434
Aug 18, 2026
39.52
39.60
38.80
39.00
39.00
2,031,513
Aug 17, 2026
39.66
39.80
39.52
39.61
39.61
1,353,625
Aug 14, 2026
39.99
40.04
39.54
39.74
39.74
1,547,632
Aug 13, 2026
39.61
40.13
39.58
39.86
39.86
2,505,659
Aug 12, 2026
39.43
39.52
39.18
39.38
39.38
1,487,563
Aug 11, 2026
39.10
39.46
38.91
39.20
39.20
1,383,158
Aug 10, 2026
38.96
39.32
38.80
39.10
39.10
1,472,544
Aug 7, 2026
38.64
39.70
38.59
39.00
39.00
2,858,319
Aug 6, 2026
38.61
39.87
38.28
38.49
38.49
4,246,157
Aug 5, 2026
39.56
39.76
38.99
39.35
39.35
2,851,350
Aug 4, 2026
38.80
39.74
38.70
39.65
39.65
3,895,602
Aug 3, 2026
37.85
38.79
37.85
38.75
38.75
3,730,622
Jul 31, 2026
37.30
38.00
37.25
37.67
37.67
2,972,164
Jul 30, 2026
36.76
37.57
36.64
37.34
37.34
1,934,225
Jul 29, 2026
37.67
37.90
36.78
36.85
36.85
1,753,301
Jul 28, 2026
37.40
37.76
37.33
37.59
37.59
995,079
Jul 27, 2026
37.12
37.76
37.12
37.45
37.45
2,155,823
Jul 24, 2026
36.40
37.12
36.39
36.78
36.78
2,911,823
Jul 23, 2026
38.10
38.36
36.27
36.35
36.35
3,188,941
Jul 22, 2026
37.75
38.61
37.61
38.44
38.44
1,686,693
Jul 21, 2026
36.88
37.75
36.88
37.75
37.75
-
Jul 20, 2026
36.55
37.03
36.35
36.91
36.91
2,877,666
Jul 17, 2026
37.50
37.95
36.45
36.85
36.85
4,755,146
Jul 16, 2026
38.16
38.28
37.72
38.03
38.03
1,355,468
Jul 15, 2026
38.71
38.83
38.03
38.03
38.03
1,900,319
Jul 14, 2026
38.20
39.18
38.20
39.03
39.03
1,938,609
Jul 13, 2026
38.25
38.85
38.25
38.85
38.85
1,741,194
Jul 10, 2026
37.80
38.64
37.64
38.64
38.64
2,994,052
Jul 9, 2026
37.04
38.03
36.87
37.90
37.90
1,948,557
Jul 8, 2026
37.84
38.45
37.16
37.41
37.41
2,945,145
Jul 7, 2026
38.25
38.61
37.93
38.28
38.28
1,722,195
Jul 6, 2026
37.80
38.17
37.56
38.17
38.17
1,683,771
Jul 3, 2026
37.95
38.10
37.57
37.72
37.72
2,161,438
Jul 2, 2026
37.15
38.22
36.99
37.89
37.89
3,457,081
Jul 1, 2026
36.98
37.33
36.72
37.14
37.14
1,884,598
Jun 30, 2026
37.15
37.45
37.08
37.23
37.23
1,622,906
Jun 29, 2026
37.83
37.86
37.06
37.06
37.06
965,144
Jun 26, 2026
37.67
37.83
37.27
37.83
37.83
1,849,881
Jun 25, 2026
37.38
37.38
37.38
37.38
37.38
-
Jun 24, 2026
37.95
38.22
37.26
37.38
37.38
2,941,064
Jun 23, 2026
37.64
38.08
37.41
37.88
37.88
2,226,345
Jun 22, 2026
38.60
38.60
37.70
38.10
38.10
2,328,220
Jun 19, 2026
38.10
38.86
37.99
38.37
38.37
13,964,909
Jun 18, 2026
38.00
38.38
37.94
38.38
38.38
2,480,443
Jun 17, 2026
36.30
38.27
36.30
38.18
38.18
4,779,854
Jun 16, 2026
36.00
36.83
35.83
36.30
36.30
3,513,037
Jun 15, 2026
37.30
37.55
35.90
36.21
36.21
4,073,870
Jun 12, 2026
36.50
37.50
36.37
36.83
36.83
4,003,571
Jun 11, 2026
36.35
36.61
35.58
35.78
35.78
2,694,212
Jun 10, 2026
36.85
37.45
35.99
36.22
36.22
3,374,971
Jun 9, 2026
36.36
37.46
36.36
36.97
36.97
3,078,203
Jun 8, 2026
36.42
37.00
36.19
36.40
36.40
2,806,022
Jun 5, 2026
36.55
37.26
36.53
37.10
37.10
2,128,420
Jun 4, 2026
36.40
37.23
36.40
36.67
36.67
1,752,735
Jun 3, 2026
36.90
37.15
36.41
36.41
36.41
2,715,159
Jun 2, 2026
37.14
37.88
37.11
37.17
37.17
2,969,910
Jun 1, 2026
37.27
38.17
36.87
36.98
36.98
3,669,367
May 29, 2026
36.98
37.40
36.83
37.06
37.06
11,851,592
May 28, 2026
36.32
36.98
36.10
36.79
36.79
1,937,779
May 27, 2026
36.80
37.05
36.49
36.70
36.70
3,475,218
May 26, 2026
37.18
37.35
36.71
36.71
36.71
2,052,141
May 25, 2026
36.57
37.52
36.55
37.32
37.32
2,071,324
May 22, 2026
36.01
36.42
35.67
36.28
36.28
1,830,278
May 21, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
36.21
36.34
35.44
35.87
35.87
2,367,591
May 20, 2026
36.17
37.50
35.57
37.15
36.05
3,060,705
May 19, 2026
36.07
36.82
35.99
36.13
35.06
3,242,216
May 18, 2026
36.00
36.53
35.76
35.94
34.88
3,492,111
May 15, 2026
36.00
36.64
35.94
36.48
35.40
2,830,544
May 14, 2026
36.42
36.85
36.36
36.63
35.55
2,261,572
May 13, 2026
36.03
36.34
35.49
36.16
35.09
2,274,860
May 12, 2026
35.60
35.98
35.10
35.77
34.71
2,065,613
May 11, 2026
35.60
36.25
35.51
35.97
34.90
2,118,259
May 8, 2026
36.55
37.02
35.35
35.47
34.42
4,811,183
May 7, 2026
36.89
37.54
36.75
36.92
35.83
2,704,266
May 6, 2026
36.00
37.42
35.79
36.94
35.85
3,882,770
May 5, 2026
34.17
35.64
34.10
35.55
34.50
3,317,046
May 4, 2026
35.38
35.50
34.01
34.02
33.01
2,688,893
Apr 30, 2026
34.90
35.54
34.09
35.21
34.17
5,894,922
Apr 29, 2026
35.39
35.57
34.70
35.45
34.40
2,726,697
Apr 28, 2026
34.72
35.69
34.72
35.48
34.43
2,821,933
Apr 27, 2026
34.70
34.76
34.33
34.75
33.72
1,911,923
Apr 24, 2026
34.00
34.34
33.64
33.94
32.94
1,811,444
Apr 23, 2026
34.60
34.67
34.09
34.47
33.45
1,806,055
Apr 22, 2026
35.98
35.98
34.58
34.82
33.79
2,812,800
Apr 21, 2026
36.90
36.90
35.94
35.94
34.88
3,204,781
Apr 20, 2026
36.28
36.94
36.00
36.48
35.40
3,378,637
Apr 17, 2026
34.60
36.13
34.56
36.06
34.99
3,557,660
Apr 16, 2026
35.50
35.62
34.56
34.72
33.69
2,712,611
Apr 15, 2026
35.44
35.44
34.92
35.29
34.25
1,552,929
Apr 14, 2026
34.88
35.42
34.50
35.24
34.20
2,767,249
Apr 13, 2026
33.51
34.38
33.51
34.38
33.36
2,131,851
Apr 10, 2026
34.15
34.74
33.69
34.56
33.54
2,233,338
Apr 9, 2026
34.16
34.35
33.40
34.11
33.10
1,836,788
Apr 8, 2026
33.91
34.90
33.50
34.33
33.31
6,118,418
Apr 7, 2026
31.53
32.07
31.11
31.48
30.55
2,448,008
Apr 2, 2026
31.35
31.81
30.74
31.48
30.55
2,650,623
Apr 1, 2026
32.01
32.53
31.97
32.24
31.29
3,728,162
Mar 31, 2026
30.35
31.16
29.98
30.79
29.88
2,858,896
Mar 30, 2026
30.21
30.41
29.84
30.19
29.30
2,335,571
Mar 27, 2026
31.65
31.74
30.50
30.56
29.66
2,645,076
Mar 26, 2026
32.27
32.27
31.40
31.49
30.56
2,069,837
Mar 25, 2026
32.06
32.70
32.05
32.39
31.43
2,819,870
Mar 24, 2026
31.66
31.94
31.26
31.44
30.51
2,873,972
Mar 23, 2026
29.47
32.34
29.32
31.58
30.64
6,455,537
Mar 20, 2026
31.88
32.57
30.33
30.33
29.43
8,558,167
Mar 19, 2026
32.30
32.32
30.77
31.16
30.24
4,611,120
Mar 18, 2026
32.75
34.58
32.68
32.88
31.91
5,853,443
Mar 17, 2026
32.22
32.86
31.86
32.40
31.44
4,339,272
Mar 16, 2026
30.55
32.41
30.50
32.14
31.19
7,214,841
Mar 13, 2026
29.63
30.41
29.35
29.59
28.71
2,661,002
Mar 12, 2026
31.24
31.30
29.90
30.23
29.33
3,494,079
Mar 11, 2026
31.31
31.82
31.24
31.52
30.59
1,953,206
Mar 10, 2026
31.51
32.01
31.20
31.72
30.78
4,497,022
Mar 9, 2026
29.75
30.42
29.37
30.36
29.46
4,127,280
Mar 6, 2026
31.31
31.46
30.07
30.57
29.66
4,118,452
Mar 5, 2026
31.93
32.45
31.24
31.24
30.31
3,537,249
Mar 4, 2026
31.77
32.46
31.28
32.10
31.15
3,705,353
Mar 3, 2026
32.90
32.90
31.34
31.66
30.72
5,547,444
Mar 2, 2026
33.47
33.98
33.07
33.29
32.30
3,940,637
Feb 27, 2026
35.92
36.08
34.63
34.65
33.62
3,968,098
Feb 26, 2026
35.79
36.07
35.52
35.98
34.91
3,138,741
Feb 25, 2026
34.90
35.90
34.75
35.90
34.84
3,308,013
Feb 24, 2026
34.22
34.68
33.60
34.25
33.24
3,106,694
Feb 23, 2026
34.82
35.48
34.31
34.41
33.39
3,387,333
Feb 20, 2026
34.07
34.87
34.04
34.49
33.47
3,027,215
Feb 19, 2026
34.10
34.52
33.79
34.11
33.10
2,579,452
Feb 18, 2026
33.35
34.47
33.35
34.20
33.19
3,599,761
Feb 17, 2026
32.40
33.52
32.26
33.32
32.33
3,027,300
Feb 16, 2026
32.30
33.00
32.23
32.74
31.77
3,378,399
Feb 13, 2026
34.14
34.51
32.16
32.16
31.21
6,972,380
Feb 12, 2026
34.88
36.28
33.94
34.09
33.08
7,176,116
Feb 11, 2026
34.80
35.30
32.86
34.55
33.53
8,862,907
Feb 10, 2026
35.10
36.27
34.77
35.26
34.22
3,644,083
Feb 9, 2026
34.35
35.45
34.35
35.45
34.40
2,088,231
Feb 6, 2026
33.79
34.22
33.44
34.01
33.00
2,502,991
Feb 5, 2026
35.28
35.76
33.48
33.79
32.79
3,676,045
Feb 4, 2026
36.24
36.24
35.10
35.11
34.07
2,009,442
Feb 3, 2026
35.60
36.27
35.43
35.85
34.79
2,846,213
Feb 2, 2026
34.42
35.58
34.40
35.56
34.51
3,189,922
Jan 30, 2026
34.99
35.39
34.57
34.69
33.66
2,513,396
Jan 29, 2026
35.25
35.25
34.42
34.60
33.58
1,935,917
Jan 28, 2026
35.41
35.50
34.56
35.15
34.11
3,000,340
Jan 27, 2026
34.97
35.64
34.84
35.64
34.58
3,047,221
Jan 26, 2026
34.59
35.50
34.47
34.87
33.84
2,390,540
Jan 23, 2026
34.88
34.90
34.38
34.39
33.37
1,541,654
Jan 22, 2026
34.68
35.30
34.55
34.92
33.89
3,000,877
Jan 21, 2026
34.37
34.40
33.47
34.26
33.25
2,101,042
Jan 20, 2026
34.19
34.49
34.00
34.42
33.40
2,075,445
Jan 19, 2026
34.06
34.54
33.45
34.54
33.52
3,400,134
Jan 16, 2026
35.11
35.39
34.78
34.95
33.92
3,211,189
Jan 15, 2026
36.40
36.41
34.93
35.02
33.98
3,690,976
Jan 14, 2026
35.86
36.26
35.67
36.03
34.96
2,445,819
Jan 13, 2026
35.50
36.00
35.41
35.77
34.71
1,772,338
Jan 12, 2026
34.80
35.50
34.45
35.40
34.35
1,976,166
Jan 9, 2026
35.62
35.65
34.61
34.99
33.95
2,220,903
Jan 8, 2026
34.81
35.69
34.68
35.62
34.57
1,897,942
Jan 7, 2026
35.98
36.08
34.87
34.90
33.87
3,429,988
Jan 6, 2026
36.90
37.24
35.59
35.99
34.92
2,811,031
Jan 5, 2026
36.80
36.84
35.58
36.49
35.41
2,362,894
Jan 2, 2026
35.98
36.62
35.71
36.40
35.32
1,620,801
Dec 30, 2025
35.62
36.28
35.59
36.10
35.03
1,075,860
Dec 29, 2025
35.90
35.93
35.30
35.56
34.51
1,807,111
Dec 23, 2025
35.60
35.97
35.25
35.73
34.67
1,513,293
Dec 22, 2025
36.04
36.04
35.15
35.56
34.51
2,375,298
Dec 19, 2025
35.67
36.49
35.34
35.94
34.88
11,300,264
Dec 18, 2025
34.87
35.32
34.61
35.32
34.27
3,274,500
Dec 17, 2025
34.71
35.36
34.35
35.05
34.01
3,572,699
Dec 16, 2025
35.18
35.35
34.38
34.52
33.50
3,203,520
Dec 15, 2025
34.73
35.29
34.46
35.18
34.14
2,094,678
Dec 12, 2025
35.57
35.73
34.41
34.44
33.42
1,771,034
Dec 11, 2025
34.84
35.75
34.82
35.25
34.21
2,739,505
Dec 10, 2025
34.71
34.77
34.51
34.70
33.67
1,275,739
Dec 9, 2025
34.47
35.02
34.44
34.64
33.61
1,853,863
Dec 8, 2025
34.12
34.53
34.04
34.48
33.46
1,937,009
Dec 5, 2025
34.48
34.84
34.07
34.07
33.06
2,116,955
Dec 4, 2025
34.32
34.48
33.81
34.10
33.09
1,801,696
Dec 3, 2025
34.48
34.48
33.52
33.58
32.59
2,248,692
Dec 2, 2025
34.42
34.78
34.25
34.58
33.56
1,796,978
Dec 1, 2025
33.90
34.23
33.35
34.23
33.22
2,191,703
Nov 28, 2025
33.88
34.23
33.78
33.88
32.88
1,484,604
Nov 27, 2025
34.40
34.53
33.67
33.97
32.96
1,725,696
Nov 26, 2025
32.85
34.49
32.85
34.45
33.43
3,728,288
Nov 25, 2025
32.04
33.13
31.95
32.56
31.60
3,439,645
Nov 24, 2025
32.12
32.40
31.68
31.98
31.03
9,134,170
Nov 21, 2025
31.22
31.97
30.92
31.84
30.90
2,764,137
Nov 20, 2025
32.28
32.53
31.63
31.92
30.97
2,608,237
Nov 19, 2025
31.24
32.07
31.20
31.69
30.75
2,639,300
Nov 18, 2025
32.07
32.33
30.93
31.34
30.41
4,086,439
Nov 17, 2025
33.62
33.94
32.41
32.69
31.72
2,973,279
Nov 14, 2025
34.27
34.50
33.29
33.54
32.55
2,852,104
Nov 13, 2025
34.95
35.05
34.58
34.70
33.67
2,114,195
Nov 12, 2025
33.73
34.88
33.72
34.88
33.85
3,701,314
Nov 11, 2025
33.89
34.09
33.49
33.54
32.55
2,593,158
Nov 10, 2025
32.62
33.99
32.59
33.91
32.91
5,304,425
Nov 7, 2025
32.14
32.55
31.62
31.82
30.88
3,600,193
Nov 6, 2025
31.98
32.23
31.14
31.89
30.95
4,391,544
Nov 5, 2025
32.32
32.78
32.01
32.54
31.58
3,042,748
Nov 4, 2025
31.67
32.56
31.50
32.56
31.60
2,551,267
Nov 3, 2025
31.45
32.23
31.45
32.09
31.14
2,741,419
Oct 31, 2025
31.37
31.69
31.19
31.51
30.58
1,867,864
Oct 30, 2025
31.44
31.44
30.76
31.26
30.33
2,411,466
