Frankfurt - Delayed Quote
EUR
Commerzbank AG (CBK.F)
37.57
-0.85
(-2.21%)
At close: October 30 at 6:36:31 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
38.17
37.57
37.57
37.57
2,572
Oct 29, 2026
38.10
38.42
38.10
38.42
38.42
933
Oct 28, 2026
37.78
38.02
37.78
38.02
38.02
2,444
Oct 27, 2026
37.02
37.71
37.02
37.71
37.71
777
Oct 26, 2026
36.24
37.19
36.15
37.07
37.07
3,745
Oct 23, 2026
35.70
36.07
35.60
36.07
36.07
5,548
Oct 22, 2026
36.70
36.70
35.72
35.72
35.72
4,765
Oct 21, 2026
36.72
37.51
36.72
37.40
37.40
3,601
Oct 20, 2026
36.75
36.97
36.33
36.91
36.91
6,369
Oct 19, 2026
37.58
37.59
36.87
36.87
36.87
5,856
Oct 16, 2026
37.84
38.29
37.84
38.25
38.25
1,897
Oct 15, 2026
37.91
38.00
37.79
37.93
37.93
2,510
Oct 14, 2026
38.54
38.63
38.10
38.10
38.10
2,498
Oct 13, 2026
38.00
38.78
38.00
38.55
38.55
4,746
Oct 12, 2026
38.00
38.55
38.00
38.40
38.40
13,587
Oct 9, 2026
38.11
38.31
37.94
37.94
37.94
34,393
Oct 8, 2026
38.39
38.39
37.50
37.76
37.76
8,247
Oct 7, 2026
39.72
39.72
38.75
38.75
38.75
3,466
Oct 6, 2026
39.25
40.06
39.25
39.85
39.85
4,085
Oct 5, 2026
38.79
39.57
38.79
39.24
39.24
8,986
Oct 2, 2026
38.87
39.11
38.30
39.11
39.11
15,028
Oct 1, 2026
39.90
40.36
39.18
39.18
39.18
5,081
Sep 30, 2026
41.82
41.82
40.00
40.00
40.00
12,617
Sep 29, 2026
42.51
42.80
41.50
41.55
41.55
8,957
Sep 28, 2026
42.07
42.88
42.07
42.66
42.66
2,458
Sep 25, 2026
41.72
42.40
41.72
42.15
42.15
7,579
Sep 24, 2026
41.30
41.40
40.90
41.20
41.20
1,372
Sep 23, 2026
41.87
41.87
41.06
41.06
41.06
2,066
Sep 22, 2026
41.82
42.21
41.41
41.41
41.41
1,371
Sep 21, 2026
40.58
42.00
40.58
42.00
42.00
9,450
Sep 18, 2026
41.66
41.66
40.56
40.56
40.56
2,995
Sep 17, 2026
41.43
41.76
41.35
41.48
41.48
3,825
Sep 16, 2026
42.44
43.33
41.39
41.39
41.39
20,538
Sep 15, 2026
42.60
42.85
42.10
42.38
42.38
6,403
Sep 14, 2026
42.42
42.77
42.11
42.66
42.66
4,333
Sep 11, 2026
42.00
42.95
42.00
42.94
42.94
5,439
Sep 10, 2026
42.02
42.58
41.50
41.80
41.80
12,507
Sep 9, 2026
42.34
42.52
41.76
41.90
41.90
11,850
Sep 8, 2026
42.66
43.08
42.38
42.38
42.38
4,065
Sep 7, 2026
41.69
43.03
41.69
42.66
42.66
7,180
Sep 4, 2026
41.25
42.10
41.13
41.85
41.85
28,343
Sep 3, 2026
40.50
41.82
40.44
41.50
41.50
29,679
Sep 2, 2026
39.58
40.61
39.58
40.49
40.49
4,815
Sep 1, 2026
40.02
40.02
39.37
39.67
39.67
9,397
Aug 31, 2026
40.26
40.43
40.12
40.20
40.20
8,209
Aug 28, 2026
39.86
40.29
39.86
40.22
40.22
105,130
Aug 27, 2026
40.88
40.95
40.01
40.01
40.01
10,960
Aug 26, 2026
39.68
40.99
39.68
40.50
40.50
46,605
Aug 25, 2026
39.52
40.03
39.52
39.63
39.63
21,840
Aug 24, 2026
38.87
39.60
38.86
39.38
39.38
5,391
Aug 21, 2026
38.61
39.06
38.61
39.03
39.03
2,884
Aug 20, 2026
38.47
38.87
38.41
38.41
38.41
3,739
Aug 19, 2026
38.86
39.12
38.38
38.38
38.38
13,959
Aug 18, 2026
39.36
39.56
38.99
39.04
39.04
3,686
Aug 17, 2026
39.70
39.80
39.51
39.51
39.51
2,660
Aug 14, 2026
39.93
39.94
39.58
39.58
39.58
4,463
Aug 13, 2026
39.32
40.10
39.32
39.77
39.77
27,732
Aug 12, 2026
39.10
39.51
39.10
39.46
39.46
5,975
Aug 11, 2026
39.09
39.43
38.95
38.96
38.96
4,110
Aug 10, 2026
38.90
39.25
38.90
39.13
39.13
4,896
Aug 7, 2026
38.51
39.65
38.51
38.90
38.90
10,457
Aug 6, 2026
38.62
39.84
38.31
38.68
38.68
12,027
Aug 5, 2026
39.73
39.74
39.00
39.20
39.20
23,568
Aug 4, 2026
38.63
39.67
38.63
39.41
39.41
44,168
Aug 3, 2026
37.88
38.74
37.86
38.51
38.51
109,996
Jul 31, 2026
37.63
37.90
37.42
37.53
37.53
3,452
Jul 30, 2026
36.77
37.50
36.72
37.37
37.37
5,428
Jul 29, 2026
37.76
37.76
36.88
36.88
36.88
6,735
Jul 28, 2026
37.41
37.54
37.33
37.41
37.41
3,492
Jul 27, 2026
37.02
37.74
37.02
37.67
37.67
8,980
Jul 24, 2026
36.44
37.06
36.44
36.69
36.69
3,604
Jul 23, 2026
38.23
38.23
36.22
36.22
36.22
8,986
Jul 22, 2026
37.64
38.56
37.64
38.20
38.20
4,571
Jul 21, 2026
37.30
38.00
37.18
37.63
37.63
2,271
Jul 20, 2026
36.59
37.00
36.41
36.74
36.74
16,807
Jul 17, 2026
37.77
37.80
36.55
36.60
36.60
39,312
Jul 16, 2026
38.01
38.14
37.72
37.82
37.82
1,250
Jul 15, 2026
38.75
38.78
38.00
38.01
38.01
11,990
Jul 14, 2026
38.55
39.15
38.44
38.77
38.77
22,678
Jul 13, 2026
38.10
38.65
38.10
38.52
38.52
27,963
Jul 10, 2026
37.68
38.67
37.68
38.59
38.59
50,639
Jul 9, 2026
37.15
38.00
36.99
37.62
37.62
55,991
Jul 8, 2026
38.08
38.41
36.58
37.00
37.00
26,030
Jul 7, 2026
38.02
38.50
38.02
38.08
38.08
7,045
Jul 6, 2026
37.62
38.14
37.62
38.14
38.14
18,954
Jul 3, 2026
37.86
38.06
37.53
37.53
37.53
8,903
Jul 2, 2026
37.14
38.17
37.14
37.53
37.53
26,088
Jul 1, 2026
37.11
37.21
36.80
36.94
36.94
4,921
Jun 30, 2026
37.14
37.47
37.13
37.47
37.47
2,279
Jun 29, 2026
37.84
37.84
36.91
36.91
36.91
2,896
Jun 26, 2026
37.31
37.98
37.31
37.70
37.70
1,897
Jun 25, 2026
37.14
37.62
37.14
37.48
37.48
5,132
Jun 24, 2026
37.73
38.17
37.11
37.14
37.14
22,613
Jun 23, 2026
37.71
37.83
37.45
37.64
37.64
12,291
Jun 22, 2026
38.20
38.27
37.72
37.83
37.83
11,528
Jun 19, 2026
38.25
38.81
38.23
38.34
38.34
19,134
Jun 18, 2026
37.87
38.30
37.85
38.14
38.14
22,880
Jun 17, 2026
36.41
38.26
36.22
37.85
37.85
28,369
Jun 16, 2026
36.04
36.76
36.02
36.30
36.30
13,566
Jun 15, 2026
37.19
37.50
36.09
36.17
36.17
7,771
Jun 12, 2026
36.57
37.40
36.57
36.63
36.63
47,682
Jun 11, 2026
36.08
36.45
35.64
35.82
35.82
5,384
Jun 10, 2026
37.03
37.30
36.00
36.39
36.39
18,923
Jun 9, 2026
36.49
37.34
36.45
36.55
36.55
17,612
Jun 8, 2026
36.15
36.93
36.15
36.50
36.50
8,275
Jun 5, 2026
36.49
37.20
36.44
37.20
37.20
3,827
Jun 4, 2026
36.45
37.20
36.45
36.85
36.85
5,965
Jun 3, 2026
37.01
37.07
36.83
36.98
36.98
6,965
Jun 2, 2026
37.24
37.86
36.99
37.20
37.20
4,912
Jun 1, 2026
36.97
38.11
36.97
37.02
37.02
20,852
May 29, 2026
36.86
37.28
36.86
37.02
37.02
7,231
May 28, 2026
36.55
36.76
36.20
36.72
36.72
1,933
May 27, 2026
37.00
37.00
36.55
36.72
36.72
2,169
May 26, 2026
37.03
37.31
36.63
36.67
36.67
13,803
May 25, 2026
36.69
37.37
36.61
37.37
37.37
3,591
May 22, 2026
36.03
36.35
35.66
36.15
36.15
2,690
May 21, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
36.07
36.28
35.64
36.23
36.23
5,578
May 20, 2026
36.05
37.48
35.63
37.17
36.07
8,736
May 19, 2026
35.98
36.77
35.98
36.24
35.17
8,855
May 18, 2026
36.00
36.41
35.78
35.78
34.72
15,445
May 15, 2026
36.08
36.58
35.97
36.24
35.17
5,016
May 14, 2026
36.23
36.74
36.23
36.44
35.36
1,125
May 13, 2026
36.19
36.29
35.65
36.29
35.22
24,047
May 12, 2026
35.71
35.92
35.23
35.63
34.58
6,981
May 11, 2026
35.50
36.21
35.50
35.70
34.64
7,979
May 8, 2026
36.55
36.72
35.46
36.05
34.98
9,284
May 7, 2026
37.17
37.52
35.46
35.46
34.41
20,251
May 6, 2026
35.69
37.39
35.67
36.97
35.88
28,260
May 5, 2026
34.04
35.59
34.04
35.57
34.52
31,050
May 4, 2026
35.33
35.37
33.92
34.02
33.01
6,867
Apr 30, 2026
35.16
35.38
34.16
35.38
34.33
5,320
Apr 29, 2026
35.61
35.66
35.21
35.21
34.17
802
Apr 28, 2026
34.78
35.52
34.78
35.26
34.22
4,140
Apr 27, 2026
34.55
34.67
34.41
34.60
33.58
7,949
Apr 24, 2026
34.38
34.38
33.74
33.93
32.93
1,849
Apr 23, 2026
34.59
34.62
34.10
34.10
33.09
3,783
Apr 22, 2026
36.24
36.30
34.71
34.85
33.82
8,461
Apr 21, 2026
36.80
36.80
35.60
35.60
34.55
6,114
Apr 20, 2026
35.72
36.91
35.63
36.16
35.09
25,275
Apr 17, 2026
34.86
36.00
34.78
35.93
34.87
25,519
Apr 16, 2026
35.38
35.50
34.65
34.80
33.77
3,512
Apr 15, 2026
35.15
35.49
34.92
35.14
34.10
4,157
Apr 14, 2026
34.62
35.31
34.57
35.05
34.01
9,659
Apr 13, 2026
33.41
34.50
33.40
34.42
33.40
7,684
Apr 10, 2026
34.13
34.71
33.80
34.20
33.19
5,164
Apr 9, 2026
34.08
34.25
33.85
34.22
33.21
3,721
Apr 8, 2026
33.47
34.85
33.40
34.09
33.08
31,552
Apr 7, 2026
31.37
32.00
31.21
31.41
30.48
7,663
Apr 2, 2026
31.40
31.53
30.97
31.50
30.57
945
Apr 1, 2026
31.70
32.37
31.70
32.37
31.41
4,430
Mar 31, 2026
30.31
31.30
30.01
31.28
30.35
9,357
Mar 30, 2026
30.30
30.30
29.92
29.94
29.05
1,830
Mar 27, 2026
31.50
31.63
30.38
30.38
29.48
3,801
Mar 26, 2026
32.24
32.34
31.50
31.50
30.57
641
Mar 25, 2026
31.76
32.62
31.76
32.27
31.32
11,442
Mar 24, 2026
31.49
31.74
31.37
31.63
30.69
2,095
Mar 23, 2026
29.71
32.01
29.44
31.78
30.84
15,920
Mar 20, 2026
31.43
32.21
30.12
30.12
29.23
11,816
Mar 19, 2026
32.37
32.42
31.05
31.44
30.51
4,632
Mar 18, 2026
32.79
34.50
32.69
32.85
31.88
44,239
Mar 17, 2026
32.20
32.79
31.97
32.58
31.62
12,441
Mar 16, 2026
31.00
32.47
30.56
32.44
31.48
52,249
Mar 13, 2026
30.22
30.22
29.46
29.72
28.84
8,257
Mar 12, 2026
31.19
31.19
29.99
30.30
29.40
7,765
Mar 11, 2026
31.46
31.59
31.30
31.59
30.66
2,121
Mar 10, 2026
30.85
31.94
30.85
31.77
30.83
6,741
Mar 9, 2026
29.38
30.33
29.32
30.33
29.43
12,174
Mar 6, 2026
31.36
31.43
30.24
30.65
29.74
14,951
Mar 5, 2026
32.09
32.34
31.00
31.34
30.41
8,282
Mar 4, 2026
31.61
32.43
31.50
32.27
31.32
4,809
Mar 3, 2026
33.00
33.02
31.40
32.06
31.11
37,768
Mar 2, 2026
33.30
33.92
33.16
33.42
32.43
26,867
Feb 27, 2026
35.90
35.99
34.65
34.67
33.64
13,529
Feb 26, 2026
35.66
36.02
35.65
35.95
34.89
3,579
Feb 25, 2026
34.45
35.80
34.45
35.68
34.62
18,191
Feb 24, 2026
34.42
34.45
33.80
34.18
33.17
1,563
Feb 23, 2026
34.28
35.29
34.28
34.60
33.58
18,914
Feb 20, 2026
34.12
34.65
34.12
34.27
33.26
8,775
Feb 19, 2026
34.37
34.46
33.91
33.91
32.91
861
Feb 18, 2026
33.65
34.40
33.65
34.19
33.18
9,105
Feb 17, 2026
32.68
33.25
32.50
33.11
32.13
7,880
Feb 16, 2026
32.30
32.92
32.30
32.61
31.64
23,829
Feb 13, 2026
34.21
34.34
32.20
32.48
31.52
13,340
Feb 12, 2026
34.56
36.04
33.93
34.50
33.48
8,029
Feb 11, 2026
35.02
35.70
32.96
34.56
33.54
17,990
Feb 10, 2026
35.34
36.14
34.80
35.41
34.36
8,678
Feb 9, 2026
34.10
35.47
34.10
35.43
34.38
9,976
Feb 6, 2026
33.80
34.10
33.48
34.10
33.09
9,128
Feb 5, 2026
35.11
35.48
33.52
33.80
32.80
4,149
Feb 4, 2026
35.81
35.96
34.92
35.16
34.12
7,703
Feb 3, 2026
35.69
36.21
35.67
35.74
34.68
6,858
Feb 2, 2026
34.39
35.41
34.39
35.41
34.36
4,737
Jan 30, 2026
34.60
35.34
34.56
34.67
33.64
13,379
Jan 29, 2026
35.04
35.04
34.42
34.72
33.69
5,961
Jan 28, 2026
35.58
35.58
34.81
35.16
34.12
1,355
Jan 27, 2026
34.83
35.56
34.83
35.55
34.50
3,190
Jan 26, 2026
34.21
35.23
34.21
34.81
33.78
4,463
Jan 23, 2026
34.80
34.97
34.43
34.43
33.41
1,922
Jan 22, 2026
34.44
35.25
34.44
34.83
33.80
28,645
Jan 21, 2026
34.31
34.58
33.50
34.58
33.56
4,793
Jan 20, 2026
34.09
34.33
34.09
34.27
33.26
2,784
Jan 19, 2026
33.83
34.50
33.51
34.27
33.26
29,792
Jan 16, 2026
35.17
35.17
34.95
35.12
34.08
870
Jan 15, 2026
35.98
36.30
34.99
34.99
33.95
4,058
Jan 14, 2026
35.67
36.15
35.67
35.97
34.91
5,161
Jan 13, 2026
35.33
35.81
35.33
35.70
34.64
4,731
Jan 12, 2026
34.80
35.34
34.45
35.29
34.25
6,952
Jan 9, 2026
35.65
35.65
34.68
34.87
33.84
15,943
Jan 8, 2026
34.99
35.57
34.72
35.57
34.52
7,171
Jan 7, 2026
35.95
35.95
34.90
35.09
34.05
6,385
Jan 6, 2026
36.50
37.10
35.59
36.00
34.93
4,160
Jan 5, 2026
36.48
36.59
35.73
36.42
35.34
7,415
Jan 2, 2026
36.08
36.54
35.83
36.28
35.21
13,263
Dec 30, 2025
35.62
36.26
35.62
36.08
35.01
4,998
Dec 29, 2025
35.60
35.88
35.51
35.55
34.50
14,853
Dec 23, 2025
35.50
35.70
35.35
35.67
34.61
4,570
Dec 22, 2025
35.80
35.93
35.25
35.41
34.36
13,343
Dec 19, 2025
35.20
36.45
35.20
35.84
34.78
10,674
Dec 18, 2025
34.89
35.28
34.73
35.10
34.06
6,223
Dec 17, 2025
34.51
35.03
34.46
34.92
33.89
3,354
Dec 16, 2025
34.92
35.02
34.57
34.59
33.57
9,600
Dec 15, 2025
34.73
35.20
34.53
35.09
34.05
14,988
Dec 12, 2025
35.29
35.67
34.32
34.53
33.51
4,583
Dec 11, 2025
34.61
35.72
34.61
35.42
34.37
10,321
Dec 10, 2025
34.68
34.74
34.58
34.69
33.66
2,789
Dec 9, 2025
34.61
34.95
34.45
34.65
33.62
10,712
Dec 8, 2025
34.02
34.51
34.02
34.38
33.36
9,006
Dec 5, 2025
34.05
34.79
34.05
34.10
33.09
8,094
Dec 4, 2025
34.22
34.22
33.84
34.04
33.03
5,742
Dec 3, 2025
34.55
34.64
33.55
33.69
32.69
5,530
Dec 2, 2025
34.20
34.71
34.20
34.58
33.56
8,211
Dec 1, 2025
33.70
34.16
33.43
34.15
33.14
12,626
Nov 28, 2025
33.94
34.20
33.82
34.05
33.04
1,100
Nov 27, 2025
34.40
34.44
33.69
33.88
32.88
8,663
Nov 26, 2025
32.79
34.45
32.79
34.41
33.39
8,630
Nov 25, 2025
31.86
33.10
31.86
32.64
31.67
17,488
Nov 24, 2025
32.04
32.34
31.70
31.94
30.99
1,706
Nov 21, 2025
31.37
32.00
31.37
32.00
31.05
2,661
Nov 20, 2025
32.18
32.47
31.58
31.58
30.65
3,730
Nov 19, 2025
31.30
31.87
31.28
31.82
30.88
3,762
Nov 18, 2025
32.02
32.29
30.95
31.47
30.54
11,698
Nov 17, 2025
33.65
33.65
32.34
32.34
31.38
4,233
Nov 14, 2025
34.69
34.69
33.30
33.62
32.63
3,992
Nov 13, 2025
34.92
35.00
34.48
34.49
33.47
6,680
Nov 12, 2025
33.68
34.92
33.68
34.92
33.89
27,727
Nov 11, 2025
33.84
34.07
33.54
33.63
32.63
13,640
Nov 10, 2025
32.64
33.99
32.59
33.80
32.80
15,007
Nov 7, 2025
31.85
32.38
31.75
31.75
30.81
2,156
Nov 6, 2025
32.47
32.47
31.46
31.73
30.79
2,099
Nov 5, 2025
32.48
32.56
32.19
32.53
31.57
2,351
Nov 4, 2025
31.79
32.46
31.63
32.44
31.48
3,958
Nov 3, 2025
31.48
32.12
31.48
32.08
31.13
6,952
Oct 31, 2025
31.16
31.51
31.16
31.51
30.58
1,688
Oct 30, 2025
31.12
31.37
31.00
31.11
30.19
3,786
