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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.22	31.84	31.84	31.97	30.92	2.76M
November 20, 2025	32.28	31.92	31.92	32.53	31.63	2.61M
November 19, 2025	31.24	31.69	31.69	32.07	31.2	2.64M
November 18, 2025	32.07	31.34	31.34	32.33	30.93	4.09M
November 17, 2025	33.62	32.69	32.69	33.94	32.41	2.97M
November 14, 2025	34.27	33.54	33.54	34.5	33.29	2.85M
November 13, 2025	34.95	34.7	34.7	35.05	34.58	2.11M
November 12, 2025	33.73	34.88	34.88	34.88	33.72	3.7M
November 11, 2025	33.89	33.54	33.54	34.09	33.49	2.59M
November 10, 2025	32.62	33.91	33.91	33.99	32.59	5.3M
November 07, 2025	32.14	31.82	31.82	32.55	31.62	3.6M
November 06, 2025	31.98	31.89	31.89	32.23	31.14	4.39M
November 05, 2025	32.32	32.54	32.54	32.78	32.01	3.04M
November 04, 2025	31.67	32.56	32.56	32.56	31.5	2.55M
November 03, 2025	31.45	32.09	32.09	32.23	31.45	2.74M
October 31, 2025	31.37	31.51	31.51	31.69	31.19	1.87M
October 30, 2025	31.44	31.26	31.26	31.44	30.76	2.41M
October 29, 2025	30.74	31.11	31.11	31.46	30.73	3.19M
October 28, 2025	30.66	30.44	30.44	30.69	30.14	2.3M
October 27, 2025	30.34	30.51	30.51	30.8	30.24	2.62M
October 24, 2025	29.9	30.24	30.24	30.46	29.85	2.68M
October 23, 2025	29.67	29.74	29.74	30.03	29.53	2.14M
October 22, 2025	29.96	29.64	29.64	30.14	29.59	2.59M
October 21, 2025	30.37	29.82	29.82	30.68	29.79	2.15M
October 20, 2025	30.05	30.3	30.3	30.57	29.92	3.05M
October 17, 2025	29.3	29.66	29.66	30.16	29.01	4.79M
October 16, 2025	30.97	30.76	30.76	31.24	30.62	2.59M
October 15, 2025	31.05	30.85	30.85	31.87	30.85	2.44M
October 14, 2025	30.76	31.19	31.19	31.24	30.39	3.1M
October 13, 2025	31.32	31.07	31.07	31.64	30.94	2.31M
October 10, 2025	31.52	31.34	31.34	32.18	31.29	2.82M
October 09, 2025	31.43	31.68	31.68	31.82	31.33	2.37M
October 08, 2025	31.33	31.7	31.7	31.91	31.33	2.76M
October 07, 2025	31.67	31.34	31.34	31.76	31.26	2.07M
October 06, 2025	32.15	31.7	31.7	32.47	31.5	3.36M
October 03, 2025	32.37	32.09	32.09	33.18	32	2.68M
October 02, 2025	32.53	32.23	32.23	32.93	32.22	1.74M
October 01, 2025	31.8	32.5	32.5	32.63	31.72	2.07M
September 30, 2025	31.98	32.09	32.09	32.4	31.82	2.57M
September 29, 2025	32.73	31.88	31.88	32.85	31.75	3.38M
September 26, 2025	32.95	32.87	32.87	33.25	32.41	2.4M
September 25, 2025	32.47	32.71	32.71	33.3	32.36	3.95M
September 24, 2025	31.03	32.47	32.47	32.47	30.89	4.41M
September 23, 2025	31.35	31.1	31.1	31.47	30.65	3.13M
September 22, 2025	32.14	31.69	31.69	32.16	31.28	2.8M
September 19, 2025	32.47	32.25	32.25	32.78	32.13	19.44M
September 18, 2025	31.21	32.15	32.15	32.16	31.03	4.26M
September 17, 2025	31.91	30.87	30.87	32.11	30.87	4.05M
September 16, 2025	33.15	31.75	31.75	33.15	31.66	2.95M
September 15, 2025	32.75	33.12	33.12	33.2	32.65	2.34M
September 12, 2025	33	32.48	32.48	33.05	32.13	3.08M

Commerzbank AG (CBK.DE) XETRA