Commerzbank AG - CBK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.07	34.49	34.49	34.87	34.04	3.02M
February 19, 2026	34.1	34.11	34.11	34.52	33.79	2.58M
February 18, 2026	33.35	34.2	34.2	34.47	33.35	3.6M
February 17, 2026	32.4	33.32	33.32	33.52	32.26	3.03M
February 16, 2026	32.3	32.74	32.74	33	32.23	3.38M
February 13, 2026	34.14	32.16	32.16	34.51	32.16	6.97M
February 12, 2026	34.88	34.09	34.09	36.28	33.94	7.18M
February 11, 2026	34.8	34.55	34.55	35.3	32.86	8.86M
February 10, 2026	35.1	35.26	35.26	36.27	34.77	3.64M
February 09, 2026	34.35	35.45	35.45	35.45	34.35	2.09M
February 06, 2026	33.79	34.01	34.01	34.22	33.44	2.5M
February 05, 2026	35.28	33.79	33.79	35.76	33.48	3.68M
February 04, 2026	36.24	35.11	35.11	36.24	35.1	2.01M
February 03, 2026	35.6	35.85	35.85	36.27	35.43	2.85M
February 02, 2026	34.42	35.56	35.56	35.58	34.4	3.19M
January 30, 2026	34.99	34.69	34.69	35.39	34.57	2.51M
January 29, 2026	35.25	34.6	34.6	35.25	34.42	1.94M
January 28, 2026	35.41	35.15	35.15	35.5	34.56	3M
January 27, 2026	34.97	35.64	35.64	35.64	34.84	3.05M
January 26, 2026	34.59	34.87	34.87	35.5	34.47	2.39M
January 23, 2026	34.88	34.39	34.39	34.9	34.38	1.54M
January 22, 2026	34.68	34.92	34.92	35.3	34.55	3M
January 21, 2026	34.37	34.26	34.26	34.4	33.47	2.1M
January 20, 2026	34.19	34.42	34.42	34.49	34	2.07M
January 19, 2026	34.06	34.54	34.54	34.54	33.45	3.4M
January 16, 2026	35.11	34.95	34.84	35.39	34.78	3.21M
January 15, 2026	36.4	35.02	35.02	36.41	34.93	3.69M
January 14, 2026	35.86	35.92	35.92	36.26	35.67	2.45M
January 13, 2026	35.5	35.77	35.77	36	35.41	1.77M
January 12, 2026	34.8	35.28	35.28	35.5	34.45	1.98M
January 09, 2026	35.62	34.99	34.99	35.65	34.61	2.22M
January 08, 2026	34.81	35.62	35.62	35.69	34.68	1.9M
January 07, 2026	35.98	34.9	35.02	36.08	34.87	3.43M
January 06, 2026	36.9	35.99	35.85	37.24	35.59	2.81M
January 05, 2026	36.8	36.3	36.3	36.84	35.58	2.36M
January 02, 2026	35.98	36.29	36.29	36.62	35.71	1.62M
December 30, 2025	35.62	36.1	36.1	36.28	35.59	1.08M
December 29, 2025	35.9	35.49	35.49	35.93	35.3	1.81M
December 23, 2025	35.6	35.73	35.73	35.97	35.25	1.51M
December 22, 2025	36.04	35.51	35.51	36.04	35.15	2.38M
December 19, 2025	35.67	36.11	36.11	36.49	35.34	11.3M
December 18, 2025	34.87	35.26	35.26	35.32	34.61	3.27M
December 17, 2025	34.71	34.91	34.91	35.36	34.35	3.57M
December 16, 2025	35.18	34.51	34.51	35.35	34.38	3.2M
December 15, 2025	34.73	35.05	35.05	35.29	34.46	2.09M
December 12, 2025	35.57	34.56	34.56	35.73	34.41	1.77M
December 11, 2025	34.84	35.35	35.35	35.75	34.82	2.74M
December 10, 2025	34.71	34.7	34.7	34.77	34.51	1.27M
December 09, 2025	34.47	34.64	34.56	35.02	34.44	1.85M
December 08, 2025	34.12	34.27	34.27	34.53	34.04	1.94M
December 05, 2025	34.48	34.13	34.13	34.84	34.07	2.12M
December 04, 2025	34.32	34.1	34.06	34.48	33.81	1.8M
December 03, 2025	34.48	33.84	33.84	34.48	33.52	2.25M
December 02, 2025	34.42	34.58	34.58	34.78	34.25	1.8M
December 01, 2025	33.9	34.23	34.23	34.23	33.35	2.19M
November 28, 2025	33.88	33.88	33.88	34.23	33.78	1.48M
November 27, 2025	34.4	33.97	33.97	34.53	33.67	1.73M
November 26, 2025	32.85	34.45	34.45	34.49	32.85	3.73M
November 25, 2025	32.04	32.56	32.56	33.13	31.95	3.44M
November 24, 2025	32.12	31.98	31.98	32.4	31.68	9.13M

Commerzbank AG (CBK.DE) XETRA