Commerzbank AG (CBK.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.64	39.70	38.59	39.00	+1.33%	2,858,319
2026-08-06	38.61	39.87	38.28	38.49	-2.19%	4,244,087
2026-08-05	39.56	39.76	38.99	39.35	-0.76%	2,847,923
2026-08-04	38.80	39.74	38.70	39.65	+2.32%	3,891,470
2026-08-03	37.85	38.79	37.85	38.75	+2.87%	3,728,255
2026-07-31	37.30	38.00	37.25	37.67	+0.88%	2,970,528
2026-07-30	36.76	37.57	36.64	37.34	+1.33%	1,934,015
2026-07-29	37.67	37.90	36.78	36.85	-1.97%	1,752,501
2026-07-28	37.40	37.76	37.33	37.59	+0.37%	994,849
2026-07-27	37.12	37.76	37.12	37.45	+1.82%	2,155,675
2026-07-24	36.40	37.12	36.39	36.78	+1.18%	2,911,518
2026-07-23	38.10	38.36	36.27	36.35	-5.44%	3,188,149
2026-07-22	37.75	38.61	37.61	38.44	+1.83%	1,686,443
2026-07-21	36.88	37.75	36.88	37.75	+2.28%	2,259,871
2026-07-20	36.55	37.03	36.35	36.91	+0.16%	2,877,431
2026-07-17	37.50	37.95	36.45	36.85	-3.10%	4,751,481
2026-07-16	38.16	38.28	37.72	38.03	+0.00%	1,355,438
2026-07-15	38.71	38.83	38.03	38.03	-2.56%	1,897,605
2026-07-14	38.20	39.18	38.20	39.03	+0.46%	1,932,982
2026-07-13	38.25	38.85	38.25	38.85	+0.54%	1,740,560
2026-07-10	37.80	38.64	37.64	38.64	+1.95%	2,993,356
2026-07-09	37.04	38.03	36.87	37.90	+1.31%	1,946,320
2026-07-08	37.84	38.45	37.16	37.41	-2.27%	2,920,270
2026-07-07	38.25	38.61	37.93	38.28	+0.29%	1,721,975
2026-07-06	37.80	38.17	37.56	38.17	+1.19%	1,680,056
2026-07-03	37.95	38.10	37.57	37.72	-0.45%	2,161,213
2026-07-02	37.15	38.22	36.99	37.89	+2.02%	3,456,715
2026-07-01	36.98	37.33	36.72	37.14	-0.24%	1,880,775
2026-06-30	37.15	37.45	37.08	37.23	+0.46%	1,622,906
2026-06-29	37.83	37.86	37.06	37.06	-2.04%	964,861
2026-06-26	37.67	37.83	37.27	37.83	+0.53%	1,848,182
2026-06-25	37.25	37.68	37.06	37.63	+0.67%	1,582,578
2026-06-24	37.95	38.22	37.26	37.38	-1.32%	2,933,269
2026-06-23	37.64	38.08	37.41	37.88	-0.58%	2,225,064
2026-06-22	38.60	38.60	37.70	38.10	-0.70%	2,327,753
2026-06-19	38.10	38.86	37.99	38.37	-0.03%	13,964,400
2026-06-18	38.00	38.38	37.94	38.38	+0.52%	2,437,764
2026-06-17	36.30	38.27	36.30	38.18	+5.18%	4,773,139
2026-06-16	36.00	36.83	35.83	36.30	+0.25%	3,511,708
2026-06-15	37.30	37.55	35.90	36.21	-1.68%	4,072,197
2026-06-12	36.50	37.50	36.37	36.83	+2.93%	4,003,527
2026-06-11	36.35	36.61	35.58	35.78	-1.21%	2,688,153
2026-06-10	36.85	37.45	35.99	36.22	-2.03%	3,373,018
2026-06-09	36.36	37.46	36.36	36.97	+1.57%	3,077,168
2026-06-08	36.42	37.00	36.19	36.40	-1.89%	2,805,922
2026-06-05	36.55	37.26	36.53	37.10	+1.17%	2,124,524
2026-06-04	36.40	37.23	36.40	36.67	+0.71%	1,752,690
2026-06-03	36.90	37.15	36.41	36.41	-2.04%	2,713,539
2026-06-02	37.14	37.88	37.11	37.17	+0.51%	2,967,780
2026-06-01	37.27	38.17	36.87	36.98	-0.22%	3,666,301
2026-05-29	36.98	37.40	36.83	37.06	+0.73%	11,851,550
2026-05-28	36.32	36.98	36.10	36.79	+0.25%	1,937,434
2026-05-27	36.80	37.05	36.49	36.70	-0.03%	3,474,329
2026-05-26	37.18	37.35	36.71	36.71	-1.63%	2,051,108
2026-05-25	36.57	37.52	36.55	37.32	+2.87%	2,069,084
2026-05-22	36.01	36.42	35.67	36.28	+1.14%	1,830,078
2026-05-21	36.21	36.34	35.44	35.87	-3.45%	2,365,315
2026-05-20	36.17	37.50	35.57	37.15	+2.82%	3,041,259
2026-05-19	36.07	36.82	35.99	36.13	+0.53%	3,237,416
2026-05-18	36.00	36.53	35.76	35.94	-1.48%	3,482,873
2026-05-15	36.00	36.64	35.94	36.48	-0.41%	2,830,229
2026-05-14	36.42	36.85	36.36	36.63	+1.30%	2,258,160
2026-05-13	36.03	36.34	35.49	36.16	+1.09%	2,271,694
2026-05-12	35.60	35.98	35.10	35.77	-0.56%	2,064,748
2026-05-11	35.60	36.25	35.51	35.97	+1.41%	2,116,710
2026-05-08	36.55	37.02	35.35	35.47	-3.93%	4,806,148
2026-05-07	36.89	37.54	36.75	36.92	-0.05%	2,700,137
2026-05-06	36.00	37.42	35.79	36.94	+3.91%	3,875,662
2026-05-05	34.17	35.64	34.10	35.55	+4.50%	3,315,362
2026-05-04	35.38	35.50	34.01	34.02	-3.38%	2,687,628
2026-04-30	34.90	35.54	34.09	35.21	-0.68%	5,891,015
2026-04-29	35.39	35.57	34.70	35.45	-0.08%	2,724,267
2026-04-28	34.72	35.69	34.72	35.48	+2.10%	2,821,873
2026-04-27	34.70	34.76	34.33	34.75	+2.39%	1,907,674
2026-04-24	34.00	34.34	33.64	33.94	-1.54%	1,811,231
2026-04-23	34.60	34.67	34.09	34.47	-1.01%	1,800,437
2026-04-22	35.98	35.98	34.58	34.82	-3.12%	2,809,197
2026-04-21	36.90	36.90	35.94	35.94	-1.48%	3,204,174
2026-04-20	36.28	36.94	36.00	36.48	+1.16%	3,369,842
2026-04-17	34.60	36.13	34.56	36.06	+3.86%	3,552,342
2026-04-16	35.50	35.62	34.56	34.72	-1.62%	2,712,451
2026-04-15	35.44	35.44	34.92	35.29	+0.14%	1,551,659
2026-04-14	34.88	35.42	34.50	35.24	+2.50%	2,761,598
2026-04-13	33.51	34.38	33.51	34.38	-0.52%	2,130,775
2026-04-10	34.15	34.74	33.69	34.56	+1.32%	2,230,584
2026-04-09	34.16	34.35	33.40	34.11	-0.64%	1,836,608
2026-04-08	33.91	34.90	33.50	34.33	+9.05%	6,116,648
2026-04-07	31.53	32.07	31.11	31.48	+0.00%	2,446,992
2026-04-02	31.35	31.81	30.74	31.48	-2.36%	2,647,019
2026-04-01	32.01	32.53	31.97	32.24	+4.71%	3,727,232
2026-03-31	30.35	31.16	29.98	30.79	+1.99%	2,851,861
2026-03-30	30.21	30.41	29.84	30.19	-1.21%	2,333,391
2026-03-27	31.65	31.74	30.50	30.56	-2.95%	2,644,616
2026-03-26	32.27	32.27	31.40	31.49	-2.78%	2,069,401
2026-03-25	32.06	32.70	32.05	32.39	+3.02%	2,818,266
2026-03-24	31.66	31.94	31.26	31.44	-0.44%	2,873,812
2026-03-23	29.47	32.34	29.32	31.58	+4.12%	6,455,257
2026-03-20	31.88	32.57	30.33	30.33	-2.66%	8,554,753
2026-03-19	32.30	32.32	30.77	31.16	-5.23%	4,609,325
2026-03-18	32.75	34.58	32.68	32.88	+1.48%	5,852,534
2026-03-17	32.22	32.86	31.86	32.40	+0.81%	4,338,817
2026-03-16	30.55	32.41	30.50	32.14	+8.62%	7,207,854
2026-03-13	29.63	30.41	29.35	29.59	-2.12%	2,658,843
2026-03-12	31.24	31.30	29.90	30.23	-4.09%	3,493,529
2026-03-11	31.31	31.82	31.24	31.52	-0.63%	1,953,086
2026-03-10	31.51	32.01	31.20	31.72	+4.48%	4,495,827
2026-03-09	29.75	30.42	29.37	30.36	-0.69%	4,126,414
2026-03-06	31.31	31.46	30.07	30.57	-2.14%	4,118,197
2026-03-05	31.93	32.45	31.24	31.24	-2.68%	3,535,028
2026-03-04	31.77	32.46	31.28	32.10	+1.39%	3,704,571
2026-03-03	32.90	32.90	31.34	31.66	-4.90%	5,543,314
2026-03-02	33.47	33.98	33.07	33.29	-3.92%	3,938,970
2026-02-27	35.92	36.08	34.63	34.65	-3.70%	3,960,846
2026-02-26	35.79	36.07	35.52	35.98	+0.22%	3,138,356
2026-02-25	34.90	35.90	34.75	35.90	+4.82%	3,304,705
2026-02-24	34.22	34.68	33.60	34.25	-0.46%	3,106,044
2026-02-23	34.82	35.48	34.31	34.41	-0.23%	3,386,726
2026-02-20	34.07	34.87	34.04	34.49	+1.11%	3,024,170
2026-02-19	34.10	34.52	33.79	34.11	-0.26%	2,578,956
2026-02-18	33.35	34.47	33.35	34.20	+2.64%	3,592,731
2026-02-17	32.40	33.52	32.26	33.32	+1.77%	3,026,569
2026-02-16	32.30	33.00	32.23	32.74	+1.80%	3,377,349
2026-02-13	34.14	34.51	32.16	32.16	-5.66%	6,968,939
2026-02-12	34.88	36.28	33.94	34.09	-1.33%	7,155,416
2026-02-11	34.80	35.30	32.86	34.55	-2.01%	8,860,212
2026-02-10	35.10	36.27	34.77	35.26	-0.54%	3,642,863
2026-02-09	34.35	35.45	34.35	35.45	+4.23%	2,085,253
2026-02-06	33.79	34.22	33.44	34.01	+0.65%	2,502,515
2026-02-05	35.28	35.76	33.48	33.79	-3.76%	3,673,123
2026-02-04	36.24	36.24	35.10	35.11	-2.06%	2,008,867
2026-02-03	35.60	36.27	35.43	35.85	+0.82%	2,846,033
2026-02-02	34.42	35.58	34.40	35.56	+2.51%	3,188,734
2026-01-30	34.99	35.39	34.57	34.69	+0.26%	2,513,268
2026-01-29	35.25	35.25	34.42	34.60	-1.56%	1,933,787
2026-01-28	35.41	35.50	34.56	35.15	-1.37%	2,999,979
2026-01-27	34.97	35.64	34.84	35.64	+2.21%	3,047,021
2026-01-26	34.59	35.50	34.47	34.87	+1.40%	2,388,861
2026-01-23	34.88	34.90	34.38	34.39	-1.52%	1,540,694
2026-01-22	34.68	35.30	34.55	34.92	+1.93%	3,000,308
2026-01-21	34.37	34.40	33.47	34.26	-0.46%	2,095,977
2026-01-20	34.19	34.49	34.00	34.42	-0.35%	2,072,999
2026-01-19	34.06	34.54	33.45	34.54	-1.17%	3,399,844
2026-01-16	35.11	35.39	34.78	34.95	-0.20%	3,204,915
2026-01-15	36.40	36.41	34.93	35.02	-2.80%	3,689,435
2026-01-14	35.86	36.26	35.67	36.03	+0.73%	2,444,680
2026-01-13	35.50	36.00	35.41	35.77	+1.05%	1,771,995
2026-01-12	34.80	35.50	34.45	35.40	+1.17%	1,975,782
2026-01-09	35.62	35.65	34.61	34.99	-1.77%	2,220,604
2026-01-08	34.81	35.69	34.68	35.62	+2.06%	1,866,405
2026-01-07	35.98	36.08	34.87	34.90	-3.03%	3,427,880
2026-01-06	36.90	37.24	35.59	35.99	-1.37%	2,809,400
2026-01-05	36.80	36.84	35.58	36.49	+0.25%	2,358,027
2026-01-02	35.98	36.62	35.71	36.40	+0.83%	1,617,782
2025-12-30	35.62	36.28	35.59	36.10	+1.52%	1,075,860
2025-12-29	35.90	35.93	35.30	35.56	-0.48%	1,803,308
2025-12-23	35.60	35.97	35.25	35.73	+0.48%	1,512,522
2025-12-22	36.04	36.04	35.15	35.56	-1.06%	2,371,191
2025-12-19	35.67	36.49	35.34	35.94	+1.76%	11,299,490
2025-12-18	34.87	35.32	34.61	35.32	+0.77%	3,271,759
2025-12-17	34.71	35.36	34.35	35.05	+1.54%	3,570,595
2025-12-16	35.18	35.35	34.38	34.52	-1.88%	3,201,280
2025-12-15	34.73	35.29	34.46	35.18	+2.15%	2,092,931
2025-12-12	35.57	35.73	34.41	34.44	-2.30%	1,768,835
2025-12-11	34.84	35.75	34.82	35.25	+1.59%	2,735,538
2025-12-10	34.71	34.77	34.51	34.70	+0.17%	1,268,418
2025-12-09	34.47	35.02	34.44	34.64	+0.46%	1,853,859
2025-12-08	34.12	34.53	34.04	34.48	+1.20%	1,934,959
2025-12-05	34.48	34.84	34.07	34.07	-0.09%	2,116,905
2025-12-04	34.32	34.48	33.81	34.10	+1.55%	1,800,251
2025-12-03	34.48	34.48	33.52	33.58	-2.89%	2,245,187
2025-12-02	34.42	34.78	34.25	34.58	+1.02%	1,796,978
2025-12-01	33.90	34.23	33.35	34.23	+1.03%	2,191,703
2025-11-28	33.88	34.23	33.78	33.88	-0.26%	1,484,604
2025-11-27	34.40	34.53	33.67	33.97	-1.39%	1,725,696
2025-11-26	32.85	34.49	32.85	34.45	+5.80%	3,728,288
2025-11-25	32.04	33.13	31.95	32.56	+1.81%	3,439,645
2025-11-24	32.12	32.40	31.68	31.98	+0.44%	9,134,170
2025-11-21	31.22	31.97	30.92	31.84	-0.25%	2,764,137
2025-11-20	32.28	32.53	31.63	31.92	+0.73%	2,608,237
2025-11-19	31.24	32.07	31.20	31.69	+1.12%	2,639,300
2025-11-18	32.07	32.33	30.93	31.34	-4.13%	4,086,439
2025-11-17	33.62	33.94	32.41	32.69	-2.53%	2,973,279
2025-11-14	34.27	34.50	33.29	33.54	-3.34%	2,852,104
2025-11-13	34.95	35.05	34.58	34.70	-0.52%	2,114,195
2025-11-12	33.73	34.88	33.72	34.88	+4.00%	3,701,314
2025-11-11	33.89	34.09	33.49	33.54	-1.09%	2,593,158
2025-11-10	32.62	33.99	32.59	33.91	+6.57%	5,304,425
2025-11-07	32.14	32.55	31.62	31.82	-0.22%	3,600,193
2025-11-06	31.98	32.23	31.14	31.89	-2.00%	4,391,544
2025-11-05	32.32	32.78	32.01	32.54	-0.06%	3,042,748
2025-11-04	31.67	32.56	31.50	32.56	+1.46%	2,551,267
2025-11-03	31.45	32.23	31.45	32.09	+1.84%	2,741,419
2025-10-31	31.37	31.69	31.19	31.51	+0.80%	1,867,864
2025-10-30	31.44	31.44	30.76	31.26	+0.48%	2,411,466
2025-10-29	30.74	31.46	30.73	31.11	+2.20%	3,189,844
2025-10-28	30.66	30.69	30.14	30.44	-0.23%	2,304,807
2025-10-27	30.34	30.80	30.24	30.51	+0.89%	2,624,369
2025-10-24	29.90	30.46	29.85	30.24	+1.68%	2,683,760
2025-10-23	29.67	30.03	29.53	29.74	+0.34%	2,143,100
2025-10-22	29.96	30.14	29.59	29.64	-0.60%	2,587,301
2025-10-21	30.37	30.68	29.79	29.82	-1.58%	2,151,270
2025-10-20	30.05	30.57	29.92	30.30	+2.16%	3,052,804
2025-10-17	29.30	30.16	29.01	29.66	-3.58%	4,790,921
2025-10-16	30.97	31.24	30.62	30.76	-0.29%	2,592,117
2025-10-15	31.05	31.87	30.85	30.85	-1.09%	2,439,576
2025-10-14	30.76	31.24	30.39	31.19	+0.39%	3,100,505
2025-10-13	31.32	31.64	30.94	31.07	-0.86%	2,313,599
2025-10-10	31.52	32.18	31.29	31.34	-1.07%	2,818,642
2025-10-09	31.43	31.82	31.33	31.68	-0.06%	2,368,821
2025-10-08	31.33	31.91	31.33	31.70	+1.15%	2,764,310
2025-10-07	31.67	31.76	31.26	31.34	-1.14%	2,069,104
2025-10-06	32.15	32.47	31.50	31.70	-1.22%	3,361,383
2025-10-03	32.37	33.18	32.00	32.09	-0.43%	2,683,516
2025-10-02	32.53	32.93	32.22	32.23	-0.83%	1,740,228
2025-10-01	31.80	32.63	31.72	32.50	+1.28%	2,070,786
2025-09-30	31.98	32.40	31.82	32.09	+0.66%	2,574,561
2025-09-29	32.73	32.85	31.75	31.88	-3.01%	3,377,383
2025-09-26	32.95	33.25	32.41	32.87	+0.49%	2,404,635
2025-09-25	32.47	33.30	32.36	32.71	+0.74%	3,951,672
2025-09-24	31.03	32.47	30.89	32.47	+4.41%	4,413,359
2025-09-23	31.35	31.47	30.65	31.10	-1.86%	3,128,524
2025-09-22	32.14	32.16	31.28	31.69	-1.74%	2,802,202
2025-09-19	32.47	32.78	32.13	32.25	+0.31%	19,439,230
2025-09-18	31.21	32.16	31.03	32.15	+4.15%	4,262,272
2025-09-17	31.91	32.11	30.87	30.87	-2.77%	4,054,343
2025-09-16	33.15	33.15	31.66	31.75	-4.14%	2,951,559
2025-09-15	32.75	33.20	32.65	33.12	+1.97%	2,335,922
2025-09-12	33.00	33.05	32.13	32.48	-1.40%	3,078,366
2025-09-11	32.44	32.94	32.10	32.94	+1.39%	2,996,127
2025-09-10	32.70	32.86	32.24	32.49	-1.01%	2,500,916
2025-09-09	33.15	33.34	32.04	32.82	-2.32%	3,878,894
2025-09-08	32.81	33.88	32.68	33.60	+3.13%	3,975,610
2025-09-05	32.88	33.33	32.47	32.58	-0.21%	2,868,441
2025-09-04	31.92	32.79	31.83	32.65	+2.19%	2,375,297
2025-09-03	32.45	32.54	31.72	31.95	-1.57%	3,118,006
2025-09-02	33.47	33.50	32.22	32.46	-2.76%	3,509,690
2025-09-01	32.81	33.42	32.53	33.38	+2.33%	2,240,399
2025-08-29	32.13	32.78	31.80	32.62	+0.83%	3,833,547
2025-08-28	32.77	33.08	32.19	32.35	-0.92%	6,156,675
2025-08-27	33.90	34.38	32.61	32.65	-4.98%	7,473,699
2025-08-26	34.51	34.87	33.43	34.36	-5.03%	17,965,650
2025-08-25	36.46	36.85	35.83	36.18	-0.77%	3,179,461
2025-08-22	37.52	38.40	36.26	36.46	-3.77%	7,533,147
2025-08-21	36.84	37.95	36.32	37.89	+2.93%	4,612,558
2025-08-20	36.90	37.17	36.54	36.81	-0.38%	5,519,003
2025-08-19	36.40	37.17	36.22	36.95	+2.38%	4,452,095
2025-08-18	36.40	36.51	35.61	36.09	-3.24%	6,185,593
2025-08-15	37.57	37.64	36.87	37.30	-0.59%	4,226,788
2025-08-14	36.93	37.83	36.72	37.52	+1.85%	5,482,459
2025-08-13	36.39	36.84	35.94	36.84	+1.13%	4,778,533

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.25%). Worst month: Mar (-4.55%). Based on 2 years of daily data (2025–2026).

Jan+7.68%
Feb+4.57%
Mar-4.55%
Apr+6.16%
May+11.25%
Jun+0.71%
Jul+10.71%
Aug+2.58%
Sep-3.86%
Oct-3.05%
Nov+5.58%
Dec+5.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Commerzbank AG's (CBK.DE) latest close?

39.00 on 2026-08-07, from the Closelook data lake's daily price record.

What is CBK.DE's 52-week high and low?

39.87 high and 29.01 low over the trailing 52 weeks, as of 2026-08-07.

What is Commerzbank AG's strongest and weakest month historically?

Historically, CBK.DE's strongest calendar month has been May (average +11.25%) and its weakest Mar (average -4.55%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.