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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Commerzbank AG (CBK.DE) XETRA