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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	32.44	32.94	32.94	32.94	32.1	3M
September 10, 2025	32.7	32.49	32.49	32.86	32.24	2.5M
September 09, 2025	33.15	32.82	32.82	33.34	32.04	3.88M
September 08, 2025	32.81	33.6	33.6	33.88	32.68	3.98M
September 05, 2025	32.88	32.58	32.58	33.33	32.47	2.87M
September 04, 2025	31.92	32.65	32.65	32.79	31.83	2.38M
September 03, 2025	32.45	31.95	31.95	32.54	31.72	3.12M
September 02, 2025	33.47	32.46	32.46	33.5	32.22	3.51M
September 01, 2025	32.81	33.38	33.38	33.42	32.53	2.24M
August 29, 2025	32.13	32.62	32.62	32.78	31.8	3.83M
August 28, 2025	32.77	32.35	32.35	33.08	32.19	6.16M
August 27, 2025	33.9	32.65	32.65	34.38	32.61	7.47M
August 26, 2025	34.51	34.36	34.36	34.87	33.43	17.97M
August 25, 2025	36.46	36.18	36.18	36.85	35.83	3.18M
August 22, 2025	37.52	36.46	36.46	38.4	36.26	7.53M
August 21, 2025	36.84	37.89	37.89	37.95	36.32	4.61M
August 20, 2025	36.9	36.81	36.81	37.17	36.54	5.52M
August 19, 2025	36.4	36.95	36.95	37.17	36.22	4.45M
August 18, 2025	36.4	36.09	36.09	36.51	35.61	6.19M
August 15, 2025	37.57	37.3	37.3	37.64	36.87	4.23M
August 14, 2025	36.93	37.52	37.52	37.83	36.72	5.48M
August 13, 2025	36.39	36.84	36.84	36.84	35.94	4.78M
August 12, 2025	36.15	36.43	36.43	36.67	35.58	5.75M
August 11, 2025	34.62	35.81	35.81	36.02	33.94	5.76M
August 08, 2025	33.3	34.48	34.48	34.89	33.09	5.92M
August 07, 2025	31.89	33.33	33.33	33.33	31.87	5.06M
August 06, 2025	31.61	31.76	31.76	31.92	30.76	4.96M
August 05, 2025	33.41	31.4	31.4	33.49	31.21	7.63M
August 04, 2025	32.03	33.4	33.4	33.41	32.03	5.33M
August 01, 2025	31.85	31.8	31.8	32.53	31.12	6.3M
July 31, 2025	31.79	32.04	32.04	32.25	31.68	4.08M
July 30, 2025	30.36	31.67	31.67	31.81	30.22	6.33M
July 29, 2025	30.11	30.3	30.3	30.3	29.92	2.76M
July 28, 2025	30.38	29.87	29.87	30.38	29.7	2.37M
July 25, 2025	30.13	30.05	30.05	30.19	29.93	2.25M
July 24, 2025	29.95	30.16	30.16	30.16	29.62	3.45M
July 23, 2025	29.2	29.45	29.45	29.49	28.89	3.84M
July 22, 2025	28.5	28.84	28.84	28.96	28.39	3.28M
July 21, 2025	27.98	28.6	28.6	28.6	27.8	3.43M
July 18, 2025	28.61	28.2	28.2	28.63	27.94	2.54M
July 17, 2025	28.47	28.39	28.39	28.48	28.06	2.1M
July 16, 2025	28.14	28.3	28.3	28.55	28.06	3.1M
July 15, 2025	28.97	28.07	28.07	29.03	28.02	3.07M
July 14, 2025	28.09	28.91	28.91	28.94	27.99	2.38M
July 11, 2025	28.74	28.3	28.3	28.93	28.18	3.36M
July 10, 2025	29.64	28.89	28.89	29.75	28.66	5.19M
July 09, 2025	30.05	30.08	30.08	30.74	29.31	5.78M
July 08, 2025	28.73	29.97	29.97	30.06	28.72	7.99M
July 07, 2025	28.08	28.61	28.61	28.84	28.01	3.72M

Commerzbank AG (CBK.DE) XETRA