Skip to main content

Commerzbank Ag ADR (OP:CRZBY)

38.09 -0.69 (-1.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 37.80 38.10 37.77 38.09 17,309 -0.69(-1.78%)
Sep 11, 2025 38.29 38.78 38.02 38.78 34,190 +0.84(+2.23%)
Sep 10, 2025 38.30 38.38 37.92 37.94 14,885 -0.38(-1.00%)
Sep 09, 2025 38.06 38.53 38.02 38.32 24,728 -1.26(-3.17%)
Sep 08, 2025 39.46 39.62 39.37 39.58 42,365 +1.35(+3.52%)
Sep 05, 2025 38.54 38.55 38.14 38.23 48,388 +0.28(+0.74%)
Sep 04, 2025 38.10 38.11 37.86 37.95 44,070 +0.66(+1.77%)
Sep 03, 2025 37.09 37.48 37.00 37.29 29,349 -0.68(-1.79%)
Sep 02, 2025 37.63 38.06 37.63 37.97 22,436 -0.20(-0.52%)
Aug 29, 2025 37.83 38.23 37.80 38.17 12,787 +0.41(+1.09%)
Aug 28, 2025 37.59 37.93 37.57 37.76 66,273 +0.29(+0.77%)
Aug 27, 2025 38.53 38.53 37.08 37.47 101,827 -2.57(-6.42%)
Aug 26, 2025 39.45 40.30 39.38 40.04 63,714 -1.97(-4.69%)
Aug 25, 2025 42.42 42.53 42.00 42.01 20,741 -0.68(-1.58%)
Aug 22, 2025 42.56 44.85 42.37 42.69 65,081 -1.14(-2.61%)
Aug 21, 2025 43.10 44.10 43.10 43.83 49,849 +0.99(+2.31%)
Aug 20, 2025 42.68 43.29 42.67 42.84 159,355 -0.04(-0.09%)
Aug 19, 2025 43.24 43.25 42.80 42.88 34,634 +0.77(+1.83%)
Aug 18, 2025 42.05 42.25 41.98 42.11 20,127 -1.49(-3.42%)
Aug 15, 2025 43.26 43.68 43.21 43.60 16,462 -0.16(-0.37%)
Aug 14, 2025 43.70 43.97 43.21 43.76 12,569 +0.71(+1.65%)
Aug 13, 2025 42.94 43.18 42.78 43.05 14,090 +0.42(+0.99%)
Aug 12, 2025 42.48 42.67 42.27 42.63 165,797 +1.13(+2.72%)
Aug 11, 2025 41.18 41.70 41.11 41.50 28,115 +1.15(+2.85%)
Aug 08, 2025 40.15 40.35 39.95 40.35 25,933 +1.65(+4.26%)
Aug 07, 2025 38.40 38.77 38.12 38.70 55,803 +1.78(+4.82%)
Aug 06, 2025 36.77 37.15 36.52 36.92 25,176 +0.41(+1.12%)
Aug 05, 2025 36.89 36.89 36.11 36.51 148,917 -2.11(-5.46%)
Aug 04, 2025 38.29 38.66 38.20 38.62 33,228 +1.89(+5.15%)
Aug 01, 2025 36.49 37.32 36.00 36.73 35,463 +0.16(+0.44%)
Jul 31, 2025 36.50 36.83 36.40 36.57 19,041 +0.48(+1.33%)
Jul 30, 2025 35.65 36.32 35.64 36.09 12,208 +1.24(+3.56%)
Jul 29, 2025 34.63 35.10 34.59 34.85 12,293 +0.24(+0.70%)
Jul 28, 2025 34.81 34.94 34.49 34.61 14,674 -0.76(-2.14%)
Jul 25, 2025 35.28 35.48 35.12 35.37 21,405 -0.14(-0.41%)
Jul 24, 2025 35.33 35.56 35.21 35.51 21,590 +0.15(+0.42%)
Jul 23, 2025 34.33 35.36 34.24 35.36 22,216 +1.32(+3.88%)
Jul 22, 2025 33.75 34.12 33.60 34.04 16,707 +0.62(+1.87%)
Jul 21, 2025 33.10 33.60 33.10 33.41 11,228 +0.62(+1.88%)
Jul 18, 2025 32.63 32.93 32.63 32.80 20,914 -0.13(-0.39%)
Jul 17, 2025 32.53 33.05 32.53 32.93 20,625 -0.23(-0.71%)
Jul 16, 2025 32.70 33.18 32.70 33.16 17,043 +0.56(+1.73%)
Jul 15, 2025 32.91 32.95 32.57 32.60 54,945 -1.08(-3.21%)
Jul 14, 2025 33.45 33.90 33.45 33.68 21,446 +0.56(+1.69%)
Jul 11, 2025 33.13 33.26 32.96 33.12 14,709 -0.58(-1.73%)
Jul 10, 2025 33.72 34.09 33.65 33.70 23,006 -1.64(-4.64%)
Jul 09, 2025 34.99 35.36 34.95 35.34 27,778 +0.00(+0.01%)
Jul 08, 2025 34.63 35.34 34.62 35.34 27,360 +1.87(+5.57%)
Jul 07, 2025 33.40 33.59 33.26 33.48 25,371 +0.38(+1.16%)
Jul 03, 2025 33.29 33.43 32.86 33.09 7,433 +0.60(+1.83%)
Jul 02, 2025 32.52 32.74 32.27 32.49 15,126 +0.90(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.