Commerzbank AG CBK
XETR · Germany · Finance
€40.33+0.02 (+0.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €40.31 | 0.00% | €39.65 | €40.38 | €39.38 | 1.68M |
| 2026-09-30 | €40.31 | -4.00% | €41.73 | €41.97 | €40.22 | 4.31M |
| 2026-09-29 | €41.99 | -0.92% | €42.50 | €42.92 | €41.99 | 1.12M |
| 2026-09-28 | €42.38 | +0.45% | €42.30 | €42.90 | €42.13 | 1.53M |
| 2026-09-25 | €42.19 | +2.73% | €41.68 | €42.44 | €41.63 | 1.41M |
| 2026-09-24 | €41.07 | -0.77% | €41.13 | €41.42 | €41.01 | 1.73M |
| 2026-09-23 | €41.39 | -0.31% | €41.83 | €42.04 | €41.39 | 1.92M |
| 2026-09-22 | €41.52 | -0.79% | €41.99 | €42.34 | €41.50 | 1.18M |
| 2026-09-21 | €41.85 | +2.98% | €41.00 | €42.01 | €40.86 | 1.88M |
| 2026-09-18 | €40.64 | -2.59% | €41.70 | €41.79 | €40.51 | 7.69M |
| 2026-09-17 | €41.72 | +0.65% | €41.61 | €41.81 | €41.26 | 2.02M |
| 2026-09-16 | €41.45 | -2.40% | €42.83 | €43.37 | €41.41 | 2.84M |
| 2026-09-15 | €42.47 | -0.47% | €42.52 | €42.96 | €42.04 | 2.64M |
| 2026-09-14 | €42.67 | -0.14% | €42.75 | €42.87 | €41.99 | 2.31M |
| 2026-09-11 | €42.73 | +1.45% | €42.30 | €43.03 | €42.29 | 1.53M |
| 2026-09-10 | €42.12 | +0.05% | €42.13 | €42.65 | €41.80 | 1.81M |
| 2026-09-09 | €42.10 | -1.29% | €42.28 | €42.68 | €41.88 | 3.38M |
| 2026-09-08 | €42.65 | -0.23% | €42.72 | €43.20 | €42.52 | 2.56M |
| 2026-09-07 | €42.75 | +1.64% | €42.04 | €43.05 | €42.04 | 2.00M |
| 2026-09-04 | €42.06 | +1.11% | €41.43 | €42.10 | €41.08 | 2.34M |
| 2026-09-03 | €41.60 | +2.26% | €40.64 | €41.84 | €40.44 | 2.50M |
| 2026-09-02 | €40.68 | +1.70% | €40.00 | €40.71 | €39.87 | 1.63M |
| 2026-09-01 | €40.00 | -0.47% | €40.23 | €40.31 | €39.29 | 1.66M |
| 2026-08-31 | €40.19 | -0.72% | €40.25 | €40.52 | €40.19 | 6.34M |
| 2026-08-28 | €40.48 | +1.66% | €40.15 | €40.48 | €39.88 | 1.42M |
| 2026-08-27 | €39.82 | -2.71% | €40.86 | €40.98 | €39.76 | 1.45M |
| 2026-08-26 | €40.93 | +2.81% | €40.00 | €41.05 | €39.98 | 2.65M |
| 2026-08-25 | €39.81 | +0.66% | €39.79 | €40.04 | €39.67 | 1.89M |
| 2026-08-24 | €39.55 | +1.38% | €39.00 | €39.62 | €38.76 | 1.27M |
| 2026-08-21 | €39.01 | +0.75% | €38.85 | €39.19 | €38.71 | 1.69M |
| 2026-08-20 | €38.72 | +0.31% | €38.52 | €38.99 | €38.46 | 1.65M |
| 2026-08-19 | €38.60 | -1.03% | €39.00 | €39.12 | €38.28 | 2.44M |
| 2026-08-18 | €39.00 | -1.54% | €39.52 | €39.60 | €38.80 | 2.03M |
| 2026-08-17 | €39.61 | -0.33% | €39.66 | €39.80 | €39.52 | 1.35M |
| 2026-08-14 | €39.74 | -0.30% | €39.99 | €40.04 | €39.54 | 1.55M |
| 2026-08-13 | €39.86 | +1.22% | €39.61 | €40.13 | €39.58 | 2.51M |
| 2026-08-12 | €39.38 | +0.46% | €39.43 | €39.52 | €39.18 | 1.49M |
| 2026-08-11 | €39.20 | +0.26% | €39.10 | €39.46 | €38.91 | 1.38M |
| 2026-08-10 | €39.10 | +0.26% | €38.96 | €39.32 | €38.80 | 1.47M |
| 2026-08-07 | €39.00 | +1.33% | €38.64 | €39.70 | €38.59 | 2.86M |
| 2026-08-06 | €38.49 | -2.19% | €38.61 | €39.87 | €38.28 | 4.25M |
| 2026-08-05 | €39.35 | -0.76% | €39.56 | €39.76 | €38.99 | 2.85M |
| 2026-08-04 | €39.65 | +2.32% | €38.80 | €39.74 | €38.70 | 3.90M |
| 2026-08-03 | €38.75 | +2.87% | €37.85 | €38.79 | €37.85 | 3.73M |
| 2026-07-31 | €37.67 | +0.88% | €37.30 | €38.00 | €37.25 | 2.97M |
| 2026-07-30 | €37.34 | +1.33% | €36.76 | €37.57 | €36.64 | 1.93M |
| 2026-07-29 | €36.85 | -1.97% | €37.67 | €37.90 | €36.78 | 1.75M |
| 2026-07-28 | €37.59 | +0.37% | €37.40 | €37.76 | €37.33 | 995.08K |
| 2026-07-27 | €37.45 | +1.82% | €37.12 | €37.76 | €37.12 | 2.16M |
| 2026-07-24 | €36.78 | +1.18% | €36.40 | €37.12 | €36.39 | 2.91M |
| 2026-07-23 | €36.35 | -5.44% | €38.10 | €38.36 | €36.27 | 3.19M |
| 2026-07-22 | €38.44 | +1.83% | €37.75 | €38.61 | €37.61 | 1.69M |
| 2026-07-21 | €37.75 | +2.28% | €36.88 | €37.75 | €36.88 | 0 |
| 2026-07-20 | €36.91 | +0.16% | €36.55 | €37.03 | €36.35 | 2.88M |
| 2026-07-17 | €36.85 | -3.10% | €37.50 | €37.95 | €36.45 | 4.76M |
| 2026-07-16 | €38.03 | 0.00% | €38.16 | €38.28 | €37.72 | 1.36M |
| 2026-07-15 | €38.03 | -2.56% | €38.71 | €38.83 | €38.03 | 1.90M |
| 2026-07-14 | €39.03 | +0.46% | €38.20 | €39.18 | €38.20 | 1.94M |
| 2026-07-13 | €38.85 | +0.54% | €38.25 | €38.85 | €38.25 | 1.74M |
| 2026-07-10 | €38.64 | +1.95% | €37.80 | €38.64 | €37.64 | 2.99M |
| 2026-07-09 | €37.90 | +1.31% | €37.04 | €38.03 | €36.87 | 1.95M |
| 2026-07-08 | €37.41 | -2.27% | €37.84 | €38.45 | €37.16 | 2.95M |
| 2026-07-07 | €38.28 | +0.29% | €38.25 | €38.61 | €37.93 | 1.72M |
| 2026-07-06 | €38.17 | +1.19% | €37.80 | €38.17 | €37.56 | 1.68M |
| 2026-07-03 | €37.72 | -0.45% | €37.95 | €38.10 | €37.57 | 2.16M |
| 2026-07-02 | €37.89 | +2.02% | €37.15 | €38.22 | €36.99 | 3.46M |
| 2026-07-01 | €37.14 | -0.24% | €36.98 | €37.33 | €36.72 | 1.88M |
| 2026-06-30 | €37.23 | +0.46% | €37.15 | €37.45 | €37.08 | 1.62M |
| 2026-06-29 | €37.06 | -2.04% | €37.83 | €37.86 | €37.06 | 965.14K |
| 2026-06-26 | €37.83 | +1.20% | €37.67 | €37.83 | €37.27 | 1.85M |
| 2026-06-25 | €37.38 | 0.00% | €37.38 | €37.38 | €37.38 | 0 |
| 2026-06-24 | €37.38 | -1.32% | €37.95 | €38.22 | €37.26 | 2.94M |
| 2026-06-23 | €37.88 | -0.58% | €37.64 | €38.08 | €37.41 | 2.23M |
| 2026-06-22 | €38.10 | -0.70% | €38.60 | €38.60 | €37.70 | 2.33M |
| 2026-06-19 | €38.37 | -0.03% | €38.10 | €38.86 | €37.99 | 13.96M |
| 2026-06-18 | €38.38 | +0.52% | €38.00 | €38.38 | €37.94 | 2.48M |
| 2026-06-17 | €38.18 | +5.18% | €36.30 | €38.27 | €36.30 | 4.78M |
| 2026-06-16 | €36.30 | +0.25% | €36.00 | €36.83 | €35.83 | 3.51M |
| 2026-06-15 | €36.21 | -1.68% | €37.30 | €37.55 | €35.90 | 4.07M |
| 2026-06-12 | €36.83 | +2.93% | €36.50 | €37.50 | €36.37 | 4.00M |
| 2026-06-11 | €35.78 | -1.21% | €36.35 | €36.61 | €35.58 | 2.69M |
| 2026-06-10 | €36.22 | -2.03% | €36.85 | €37.45 | €35.99 | 3.37M |
| 2026-06-09 | €36.97 | +1.57% | €36.36 | €37.46 | €36.36 | 3.08M |
| 2026-06-08 | €36.40 | -1.89% | €36.42 | €37.00 | €36.19 | 2.81M |
| 2026-06-05 | €37.10 | +1.17% | €36.55 | €37.26 | €36.53 | 2.13M |
| 2026-06-04 | €36.67 | +0.71% | €36.40 | €37.23 | €36.40 | 1.75M |
| 2026-06-03 | €36.41 | -2.04% | €36.90 | €37.15 | €36.41 | 2.72M |
| 2026-06-02 | €37.17 | +0.51% | €37.14 | €37.88 | €37.11 | 2.97M |
| 2026-06-01 | €36.98 | -0.22% | €37.27 | €38.17 | €36.87 | 3.67M |
| 2026-05-29 | €37.06 | +0.73% | €36.98 | €37.40 | €36.83 | 11.85M |