Commerzbank AG CRZBY
44.07 USD -0.03 (-0.07%)
Regular-session close
43.93 Day range 43.93
33.63 52-week range 50.16
- YTD
- +4.04%
- 1 year
- +9.41%
CRZBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.93 | 43.93 | 43.93 | 43.93 | -0.17 | -0.39% | 100 |
| Nov 12, 2026 | 44.29 | 44.29 | 43.98 | 44.10 | -0.49 | -1.10% | 31,100 |
| Nov 11, 2026 | 44.04 | 44.66 | 43.93 | 44.59 | -0.35 | -0.78% | 22,200 |
| Nov 10, 2026 | 45.14 | 45.14 | 44.52 | 44.94 | +0.38 | +0.85% | 27,600 |
| Nov 9, 2026 | 44.70 | 44.99 | 44.25 | 44.56 | +2.29 | +5.42% | 22,500 |
| Nov 6, 2026 | 42.77 | 43.19 | 42.18 | 42.27 | -0.94 | -2.18% | 22,100 |
| Nov 5, 2026 | 43.72 | 43.73 | 42.15 | 43.21 | -1.70 | -3.79% | 36,300 |
| Nov 4, 2026 | 45.27 | 45.31 | 44.35 | 44.91 | +2.61 | +6.17% | 18,000 |
| Nov 3, 2026 | 42.80 | 42.88 | 42.26 | 42.30 | +0.13 | +0.31% | 31,600 |
| Nov 2, 2026 | 42.22 | 42.58 | 42.16 | 42.17 | +0.08 | +0.19% | 29,400 |
| Oct 30, 2026 | 42.34 | 42.35 | 41.79 | 42.09 | -0.85 | -1.98% | 17,600 |
| Oct 29, 2026 | 42.65 | 43.17 | 42.57 | 42.94 | +0.79 | +1.87% | 29,500 |
| Oct 28, 2026 | 42.37 | 42.39 | 42.13 | 42.15 | +0.08 | +0.19% | 16,000 |
| Oct 27, 2026 | 41.77 | 42.07 | 41.62 | 42.07 | +0.67 | +1.62% | 34,900 |
| Oct 26, 2026 | 41.53 | 41.76 | 41.28 | 41.40 | +0.93 | +2.30% | 50,600 |
| Oct 23, 2026 | 40.03 | 40.68 | 40.00 | 40.47 | +0.41 | +1.02% | 21,800 |
| Oct 22, 2026 | 40.95 | 41.09 | 40.03 | 40.06 | -1.55 | -3.73% | 22,100 |
| Oct 21, 2026 | 42.22 | 42.22 | 41.53 | 41.61 | +0.27 | +0.65% | 32,500 |
| Oct 20, 2026 | 40.88 | 41.62 | 40.88 | 41.34 | +0.24 | +0.58% | 30,900 |
| Oct 19, 2026 | 41.67 | 41.82 | 41.07 | 41.10 | -0.97 | -2.31% | 46,800 |
| Oct 16, 2026 | 42.97 | 43.06 | 42.05 | 42.07 | -0.39 | -0.92% | 18,000 |
| Oct 15, 2026 | 42.33 | 42.76 | 41.94 | 42.46 | +0.15 | +0.35% | 158,400 |
| Oct 14, 2026 | 42.65 | 42.72 | 42.15 | 42.31 | -0.77 | -1.79% | 24,200 |
| Oct 13, 2026 | 43.55 | 43.55 | 43.07 | 43.08 | +0.67 | +1.58% | 13,600 |
| Oct 12, 2026 | 42.98 | 43.03 | 42.28 | 42.41 | -0.01 | -0.02% | 22,500 |
| Oct 9, 2026 | 42.46 | 42.54 | 42.13 | 42.42 | -0.22 | -0.52% | 19,900 |
| Oct 8, 2026 | 42.80 | 42.83 | 42.03 | 42.64 | -0.42 | -0.98% | 24,900 |
| Oct 7, 2026 | 43.45 | 43.74 | 42.99 | 43.06 | -1.77 | -3.95% | 33,100 |
| Oct 6, 2026 | 45.12 | 45.12 | 44.82 | 44.83 | +0.97 | +2.21% | 113,100 |
| Oct 5, 2026 | 44.15 | 44.26 | 43.81 | 43.86 | -0.24 | -0.54% | 153,100 |
| Oct 2, 2026 | 43.24 | 44.29 | 43.06 | 44.10 | -0.38 | -0.85% | 14,800 |
| Oct 1, 2026 | 45.00 | 45.03 | 44.11 | 44.48 | -0.90 | -1.98% | 43,700 |
| Sep 30, 2026 | 45.92 | 46.07 | 45.21 | 45.38 | -1.88 | -3.98% | 43,000 |
| Sep 29, 2026 | 48.02 | 48.06 | 47.08 | 47.26 | -1.23 | -2.54% | 41,200 |
| Sep 28, 2026 | 48.51 | 48.69 | 48.21 | 48.49 | +0.04 | +0.08% | 14,900 |
| Sep 25, 2026 | 48.19 | 48.53 | 47.87 | 48.45 | +1.34 | +2.84% | 4,900 |
| Sep 24, 2026 | 46.92 | 47.32 | 46.65 | 47.11 | +0.04 | +0.08% | 11,200 |
| Sep 23, 2026 | 47.60 | 47.68 | 46.76 | 47.07 | -0.73 | -1.53% | 8,200 |
| Sep 22, 2026 | 48.44 | 48.44 | 47.50 | 47.80 | -0.39 | -0.81% | 13,200 |
| Sep 21, 2026 | 47.67 | 48.21 | 47.66 | 48.19 | +1.48 | +3.17% | 6,900 |
| Sep 18, 2026 | 47.45 | 47.45 | 46.44 | 46.71 | -1.02 | -2.14% | 31,500 |
| Sep 17, 2026 | 47.76 | 48.08 | 47.53 | 47.73 | +0.48 | +1.02% | 21,300 |
| Sep 16, 2026 | 48.12 | 48.26 | 47.01 | 47.25 | -1.72 | -3.51% | 22,400 |
| Sep 15, 2026 | 49.53 | 49.62 | 48.77 | 48.97 | -0.42 | -0.85% | 24,200 |
| Sep 14, 2026 | 49.21 | 49.82 | 49.11 | 49.39 | -0.75 | -1.50% | 21,200 |
| Sep 11, 2026 | 49.75 | 50.16 | 49.45 | 50.14 | +1.45 | +2.98% | 71,000 |
| Sep 10, 2026 | 49.01 | 49.21 | 48.56 | 48.69 | -0.14 | -0.29% | 10,000 |
| Sep 9, 2026 | 49.03 | 49.03 | 48.44 | 48.83 | -0.35 | -0.71% | 6,400 |
| Sep 8, 2026 | 49.57 | 49.69 | 49.18 | 49.18 | +0.23 | +0.47% | 12,800 |
| Sep 4, 2026 | 48.72 | 48.95 | 48.69 | 48.95 | +0.62 | +1.28% | 4,800 |
| Sep 3, 2026 | 48.00 | 48.52 | 48.00 | 48.33 | +1.28 | +2.72% | 12,500 |
| Sep 2, 2026 | 46.84 | 47.25 | 46.82 | 47.05 | +1.34 | +2.93% | 19,500 |
| Sep 1, 2026 | 45.93 | 46.33 | 45.71 | 45.71 | -0.61 | -1.32% | 10,700 |
| Aug 31, 2026 | 46.89 | 46.89 | 46.32 | 46.32 | -0.21 | -0.45% | 9,500 |
| Aug 28, 2026 | 46.61 | 46.84 | 46.53 | 46.53 | +0.33 | +0.71% | 5,500 |
| Aug 27, 2026 | 46.91 | 47.12 | 46.20 | 46.20 | -1.17 | -2.47% | 11,000 |
| Aug 26, 2026 | 47.30 | 47.70 | 47.30 | 47.37 | +0.84 | +1.81% | 24,900 |
| Aug 25, 2026 | 46.20 | 46.55 | 46.04 | 46.53 | +0.80 | +1.75% | 34,300 |
| Aug 24, 2026 | 45.80 | 46.19 | 45.73 | 45.73 | +0.37 | +0.82% | 18,500 |
| Aug 21, 2026 | 45.51 | 45.74 | 45.27 | 45.36 | +0.76 | +1.70% | 15,100 |
| Aug 20, 2026 | 45.35 | 45.45 | 44.43 | 44.60 | -0.46 | -1.02% | 319,100 |
| Aug 19, 2026 | 45.18 | 45.27 | 44.66 | 45.06 | +0.10 | +0.22% | 279,700 |
| Aug 18, 2026 | 45.25 | 45.25 | 44.35 | 44.96 | -0.62 | -1.36% | 82,600 |
| Aug 17, 2026 | 46.02 | 46.02 | 45.58 | 45.58 | -0.54 | -1.17% | 5,600 |
| Aug 14, 2026 | 45.98 | 46.28 | 45.78 | 46.12 | -0.07 | -0.15% | 8,000 |
65 days, newest first. Daily bars as drawn on the CRZBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.