Frankfurt - Delayed Quote EUR

Commerce Bancshares, Inc. (CB5.F)

62.50

-1.00

(-1.57%)

At close: 8:01:21 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	62.50	62.50	62.50	62.50	62.50	150
Jan 22, 2025	63.00	63.50	63.00	63.50	63.50	150
Jan 21, 2025	62.50	62.50	62.50	62.50	62.50	-
Jan 20, 2025	62.50	62.50	62.50	62.50	62.50	-
Jan 17, 2025	62.00	62.00	62.00	62.00	62.00	-
Jan 16, 2025	62.50	62.50	62.50	62.50	62.50	-
Jan 15, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 14, 2025	60.50	60.50	60.50	60.50	60.50	-
Jan 13, 2025	59.00	59.00	59.00	59.00	59.00	-
Jan 10, 2025	60.50	60.50	60.50	60.50	60.50	-
Jan 9, 2025	60.50	60.50	60.50	60.50	60.50	-
Jan 8, 2025	60.00	60.50	60.00	60.50	60.50	1
Jan 7, 2025	60.00	60.00	60.00	60.00	60.00	-
Jan 6, 2025	60.00	60.00	60.00	60.00	60.00	-
Jan 3, 2025	60.00	60.00	60.00	60.00	60.00	-
Jan 2, 2025	60.00	60.00	60.00	60.00	60.00	-
Dec 30, 2024	60.00	60.00	60.00	60.00	60.00	-
Dec 27, 2024	61.00	61.00	61.00	61.00	61.00	-
Dec 23, 2024	60.00	60.50	60.00	60.50	60.50	8
Dec 20, 2024	60.50	60.50	60.00	60.00	60.00	3
Dec 19, 2024	61.00	61.00	61.00	61.00	61.00	1
Dec 18, 2024	63.00	63.50	63.00	63.50	63.50	1
Dec 17, 2024	64.50	64.50	64.50	64.50	64.50	-
Dec 16, 2024	64.00	64.00	64.00	64.00	64.00	-
Dec 13, 2024	64.50	64.50	64.50	64.50	64.50	-
Dec 12, 2024	64.50	64.50	64.50	64.50	64.50	-
Dec 11, 2024	64.50	64.50	64.50	64.50	64.50	-
Dec 10, 2024	64.00	64.00	64.00	64.00	64.00	-
Dec 9, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 6, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 5, 2024	65.50	65.50	65.50	65.50	65.50	-
Dec 4, 2024	65.00	65.00	65.00	65.00	65.00	-
Dec 3, 2024	0.27 Dividend
Dec 3, 2024	68.00	68.00	68.00	68.00	68.00	111
Dec 3, 2024	1.05:1 Stock Splits
Dec 2, 2024	65.71	65.71	65.71	65.71	65.44	-
Nov 29, 2024	66.19	66.19	66.19	66.19	65.92	-
Nov 28, 2024	66.67	66.67	66.67	66.67	66.39	-
Nov 27, 2024	67.14	67.14	67.14	67.14	66.87	-
Nov 26, 2024	67.62	67.62	67.62	67.62	67.34	-
Nov 25, 2024	68.10	69.52	68.10	69.52	69.24	122
Nov 22, 2024	65.24	65.24	65.24	65.24	64.97	-
Nov 21, 2024	63.81	63.81	63.81	63.81	63.55	-
Nov 20, 2024	64.29	64.76	64.29	64.76	64.50	76
Nov 19, 2024	64.76	64.76	64.76	64.76	64.50	-
Nov 18, 2024	64.76	64.76	64.76	64.76	64.50	-
Nov 15, 2024	64.29	64.29	64.29	64.29	64.02	-
Nov 14, 2024	64.76	64.76	64.76	64.76	64.50	-
Nov 13, 2024	64.29	64.29	64.29	64.29	64.02	-
Nov 12, 2024	64.29	64.29	64.29	64.29	64.02	-
Nov 11, 2024	61.43	64.29	61.43	64.29	64.02	44
Nov 8, 2024	60.00	60.00	60.00	60.00	59.75	-
Nov 7, 2024	61.90	61.90	61.90	61.90	61.65	-
Nov 6, 2024	55.71	55.71	55.71	55.71	55.49	-
Nov 5, 2024	54.29	54.29	54.29	54.29	54.06	-
Nov 4, 2024	54.76	54.76	54.76	54.76	54.54	-
Nov 1, 2024	54.76	54.76	54.76	54.76	54.54	-
Oct 31, 2024	55.24	55.24	55.24	55.24	55.01	-
Oct 30, 2024	54.76	54.76	54.76	54.76	54.54	-
Oct 29, 2024	54.76	54.76	54.76	54.76	54.54	-
Oct 28, 2024	53.81	53.81	53.81	53.81	53.59	-
Oct 25, 2024	53.81	53.81	53.81	53.81	53.59	-
Oct 24, 2024	54.76	54.76	54.76	54.76	54.54	-
Oct 23, 2024	53.81	53.81	53.81	53.81	53.59	-
Oct 22, 2024	53.33	53.33	53.33	53.33	53.11	-
Oct 21, 2024	53.33	53.33	53.33	53.33	53.11	-
Oct 18, 2024	53.81	53.81	53.81	53.81	53.59	-
Oct 17, 2024	53.81	53.81	53.81	53.81	53.59	-
Oct 16, 2024	53.33	53.33	53.33	53.33	53.11	-
Oct 15, 2024	52.38	52.38	52.38	52.38	52.17	-
Oct 14, 2024	51.90	51.90	51.90	51.90	51.69	-
Oct 11, 2024	50.48	50.48	50.48	50.48	50.27	-
Oct 10, 2024	50.48	50.48	50.48	50.48	50.27	-
Oct 9, 2024	50.00	50.00	50.00	50.00	49.79	-
Oct 8, 2024	50.00	50.00	50.00	50.00	49.79	-
Oct 7, 2024	50.48	50.48	50.48	50.48	50.27	-
Oct 4, 2024	49.05	49.05	49.05	49.05	48.85	-
Oct 3, 2024	49.05	49.05	49.05	49.05	48.85	-
Oct 2, 2024	49.05	49.05	49.05	49.05	48.85	192
Oct 1, 2024	50.48	50.48	50.48	50.48	50.27	-
Sep 30, 2024	50.95	50.95	50.95	50.95	50.74	-
Sep 27, 2024	50.95	50.95	50.95	50.95	50.74	-
Sep 26, 2024	50.95	50.95	50.95	50.95	50.74	-
Sep 25, 2024	51.43	51.43	50.95	50.95	50.74	120
Sep 24, 2024	52.86	52.86	52.86	52.86	52.64	-
Sep 23, 2024	52.86	52.86	52.86	52.86	52.64	-
Sep 20, 2024	54.29	54.29	54.29	54.29	54.06	-
Sep 19, 2024	53.33	53.33	53.33	53.33	53.11	-
Sep 18, 2024	53.33	53.33	53.33	53.33	53.11	-
Sep 17, 2024	52.86	52.86	52.86	52.86	52.64	-
Sep 16, 2024	52.86	52.86	52.86	52.86	52.64	-
Sep 13, 2024	51.90	51.90	51.90	51.90	51.69	-
Sep 12, 2024	52.38	52.38	52.38	52.38	52.17	-
Sep 11, 2024	52.38	52.38	52.38	52.38	52.17	-
Sep 10, 2024	52.86	52.86	52.86	52.86	52.64	-
Sep 9, 2024	52.38	52.38	52.38	52.38	52.17	-
Sep 6, 2024	53.33	53.33	53.33	53.33	53.11	-
Sep 5, 2024	0.26 Dividend
Sep 5, 2024	54.29	54.29	54.29	54.29	54.06	-
Sep 4, 2024	54.76	54.76	54.76	54.76	54.28	-
Sep 3, 2024	54.76	54.76	54.76	54.76	54.28	-
Sep 2, 2024	54.76	54.76	54.76	54.76	54.28	-
Aug 30, 2024	54.29	54.29	54.29	54.29	53.81	-
Aug 29, 2024	54.29	54.29	54.29	54.29	53.81	-
Aug 28, 2024	53.33	53.33	53.33	53.33	52.86	-
Aug 27, 2024	53.33	53.33	53.33	53.33	52.86	-
Aug 26, 2024	53.81	53.81	53.81	53.81	53.34	-
Aug 23, 2024	52.86	52.86	52.86	52.86	52.39	-
Aug 22, 2024	52.86	52.86	52.86	52.86	52.39	-
Aug 21, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 20, 2024	53.33	53.33	53.33	53.33	52.86	-
Aug 19, 2024	53.33	53.33	53.33	53.33	52.86	-
Aug 16, 2024	52.86	52.86	52.86	52.86	52.39	-
Aug 15, 2024	51.90	51.90	51.90	51.90	51.45	-
Aug 14, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 13, 2024	51.90	51.90	51.90	51.90	51.45	-
Aug 12, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 9, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 8, 2024	51.90	51.90	51.90	51.90	51.45	-
Aug 7, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 6, 2024	50.95	50.95	50.95	50.95	50.50	-
Aug 5, 2024	52.38	52.38	52.38	52.38	51.92	-
Aug 2, 2024	55.24	55.24	55.24	55.24	54.75	-
Aug 1, 2024	56.67	56.67	56.67	56.67	56.17	-
Jul 31, 2024	56.67	56.67	56.67	56.67	56.17	-
Jul 30, 2024	57.14	57.14	57.14	57.14	56.64	-
Jul 29, 2024	56.67	56.67	56.67	56.67	56.17	-
Jul 26, 2024	56.19	56.19	56.19	56.19	55.70	-
Jul 25, 2024	55.71	55.71	55.71	55.71	55.22	-
Jul 24, 2024	56.19	56.19	56.19	56.19	55.70	-
Jul 23, 2024	55.71	55.71	55.71	55.71	55.22	-
Jul 22, 2024	55.24	55.24	55.24	55.24	54.75	-
Jul 19, 2024	55.24	55.24	55.24	55.24	54.75	-
Jul 18, 2024	53.33	55.24	53.33	55.24	54.75	42
Jul 17, 2024	53.33	53.33	53.33	53.33	52.86	-
Jul 16, 2024	51.90	51.90	51.90	51.90	51.45	-
Jul 15, 2024	50.48	50.48	50.48	50.48	50.03	-
Jul 12, 2024	50.00	50.95	50.00	50.95	50.50	58
Jul 11, 2024	50.00	50.00	50.00	50.00	49.56	-
Jul 10, 2024	49.52	49.52	49.52	49.52	49.09	-
Jul 9, 2024	48.57	48.57	48.57	48.57	48.14	-
Jul 8, 2024	48.10	49.05	48.10	49.05	48.62	374
Jul 5, 2024	48.57	48.57	48.57	48.57	48.14	-
Jul 4, 2024	48.57	48.57	48.57	48.57	48.14	-
Jul 3, 2024	49.52	49.52	49.52	49.52	49.09	-
Jul 2, 2024	48.57	48.57	48.57	48.57	48.14	-
Jul 1, 2024	49.05	49.05	49.05	49.05	48.62	-
Jun 28, 2024	48.57	48.57	48.57	48.57	48.14	-
Jun 27, 2024	48.10	48.10	48.10	48.10	47.67	-
Jun 26, 2024	47.62	47.62	47.62	47.62	47.20	-
Jun 25, 2024	47.62	47.62	47.62	47.62	47.20	43
Jun 24, 2024	48.10	48.10	48.10	48.10	47.67	-
Jun 21, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 20, 2024	47.24	47.24	47.24	47.24	46.82	-
Jun 19, 2024	47.24	47.24	47.24	47.24	46.82	-
Jun 18, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 17, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 14, 2024	46.67	46.67	46.67	46.67	46.26	-
Jun 13, 2024	47.24	47.24	47.24	47.24	46.82	-
Jun 12, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 11, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 10, 2024	47.62	47.62	47.62	47.62	47.20	-
Jun 7, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 6, 2024	46.86	46.86	46.86	46.86	46.45	-
Jun 5, 2024	0.26 Dividend
Jun 5, 2024	47.24	47.24	47.24	47.24	46.82	-
Jun 4, 2024	47.62	47.62	47.62	47.62	46.95	-
Jun 3, 2024	48.57	48.57	48.57	48.57	47.88	-
May 31, 2024	48.57	48.57	48.57	48.57	47.88	-
May 30, 2024	47.24	47.24	47.24	47.24	46.57	-
May 29, 2024	48.10	48.10	48.10	48.10	47.42	-
May 28, 2024	48.10	48.10	48.10	48.10	47.42	-
May 27, 2024	48.10	48.10	48.10	48.10	47.42	-
May 24, 2024	48.10	48.10	48.10	48.10	47.42	-
May 23, 2024	49.05	49.05	49.05	49.05	48.35	-
May 22, 2024	49.52	49.52	49.52	49.52	48.82	-
May 21, 2024	49.52	49.52	49.52	49.52	48.82	-
May 20, 2024	49.52	49.52	49.52	49.52	48.82	-
May 17, 2024	49.05	49.05	49.05	49.05	48.35	-
May 16, 2024	49.52	49.52	49.52	49.52	48.82	-
May 15, 2024	49.52	50.00	49.52	50.00	49.29	168
May 14, 2024	49.52	49.52	49.52	49.52	48.82	-
May 13, 2024	50.00	50.00	50.00	50.00	49.29	-
May 10, 2024	50.00	50.00	50.00	50.00	49.29	-
May 9, 2024	49.52	49.52	49.52	49.52	48.82	-
May 8, 2024	49.52	49.52	49.52	49.52	48.82	-
May 7, 2024	50.48	50.48	50.48	50.48	49.76	53
May 6, 2024	49.52	49.52	49.52	49.52	48.82	-
May 3, 2024	49.52	49.52	49.52	49.52	48.82	-
May 2, 2024	49.52	50.00	49.52	50.00	49.29	46
Apr 30, 2024	48.57	48.57	48.57	48.57	47.88	-
Apr 29, 2024	49.05	49.05	49.05	49.05	48.35	-
Apr 26, 2024	49.05	49.05	49.05	49.05	48.35	-
Apr 25, 2024	49.52	49.52	49.52	49.52	48.82	-
Apr 24, 2024	49.05	49.05	49.05	49.05	48.35	-
Apr 23, 2024	49.05	49.05	49.05	49.05	48.35	-
Apr 22, 2024	48.10	48.57	48.10	48.57	47.88	23
Apr 19, 2024	46.86	46.86	46.86	46.86	46.19	-
Apr 18, 2024	46.86	46.86	46.86	46.86	46.19	-
Apr 17, 2024	46.29	46.29	46.29	46.29	45.63	-
Apr 16, 2024	45.52	46.48	45.52	46.48	45.82	23
Apr 15, 2024	45.71	45.71	45.71	45.71	45.07	-
Apr 12, 2024	45.71	45.71	45.71	45.71	45.07	-
Apr 11, 2024	45.71	45.71	45.71	45.71	45.07	-
Apr 10, 2024	46.86	46.86	46.86	46.86	46.19	-
Apr 9, 2024	46.86	46.86	46.86	46.86	46.19	-
Apr 8, 2024	46.10	47.05	46.10	47.05	46.38	56
Apr 5, 2024	45.90	45.90	45.90	45.90	45.26	-
Apr 4, 2024	45.52	45.52	45.52	45.52	44.88	-
Apr 3, 2024	45.52	45.52	45.52	45.52	44.88	-
Apr 2, 2024	46.10	46.10	46.10	46.10	45.44	-
Mar 28, 2024	46.48	46.48	46.48	46.48	45.82	-
Mar 27, 2024	44.95	46.86	44.95	46.86	46.19	106
Mar 26, 2024	44.76	44.76	44.76	44.76	44.13	-
Mar 25, 2024	44.57	44.57	44.57	44.57	43.94	-
Mar 22, 2024	45.14	45.14	45.14	45.14	44.50	-
Mar 21, 2024	44.38	44.38	44.38	44.38	43.75	-
Mar 20, 2024	44.00	44.00	44.00	44.00	43.38	-
Mar 19, 2024	43.81	43.81	43.81	43.81	43.19	-
Mar 18, 2024	44.19	44.38	44.19	44.38	43.75	72
Mar 15, 2024	44.19	44.19	44.19	44.19	43.57	-
Mar 14, 2024	44.95	44.95	44.95	44.95	44.32	-
Mar 13, 2024	45.14	45.14	45.14	45.14	44.50	-
Mar 12, 2024	45.33	45.33	45.33	45.33	44.69	-
Mar 11, 2024	45.52	45.52	45.52	45.52	44.88	-
Mar 8, 2024	45.33	45.33	45.33	45.33	44.69	-
Mar 7, 2024	45.90	45.90	45.90	45.90	45.26	-
Mar 6, 2024	0.26 Dividend
Mar 6, 2024	46.86	46.86	46.86	46.86	46.19	-
Mar 5, 2024	45.33	45.33	45.33	45.33	44.44	-
Mar 4, 2024	45.14	45.14	45.14	45.14	44.25	-
Mar 1, 2024	45.52	45.52	45.52	45.52	44.63	-
Feb 29, 2024	45.14	45.14	45.14	45.14	44.25	-
Feb 28, 2024	45.90	45.90	45.90	45.90	45.00	-
Feb 27, 2024	45.14	45.14	45.14	45.14	44.25	-
Feb 26, 2024	45.33	45.33	45.33	45.33	44.44	-
Feb 23, 2024	44.95	44.95	44.95	44.95	44.07	-
Feb 22, 2024	44.95	44.95	44.95	44.95	44.07	-
Feb 21, 2024	44.95	44.95	44.95	44.95	44.07	-
Feb 20, 2024	45.14	45.14	45.14	45.14	44.25	-
Feb 19, 2024	45.14	45.14	45.14	45.14	44.25	-
Feb 16, 2024	45.52	45.52	45.52	45.52	44.63	-
Feb 15, 2024	44.95	44.95	44.95	44.95	44.07	-
Feb 14, 2024	44.19	44.19	44.19	44.19	43.32	-
Feb 13, 2024	45.33	45.33	45.33	45.33	44.44	-
Feb 12, 2024	44.76	44.76	44.76	44.76	43.88	-
Feb 9, 2024	44.19	44.19	44.19	44.19	43.32	-
Feb 8, 2024	44.38	44.38	44.38	44.38	43.51	-
Feb 7, 2024	44.19	44.19	44.19	44.19	43.32	-
Feb 6, 2024	44.57	45.52	44.57	45.52	44.63	1
Feb 5, 2024	45.14	45.14	45.14	45.14	44.25	-
Feb 2, 2024	44.95	44.95	44.95	44.95	44.07	-
Feb 1, 2024	45.52	45.52	45.52	45.52	44.63	-
Jan 31, 2024	46.48	46.48	46.48	46.48	45.56	-
Jan 30, 2024	48.10	48.10	48.10	48.10	47.15	-
Jan 29, 2024	46.67	46.67	46.67	46.67	45.75	-
Jan 26, 2024	46.67	46.67	46.67	46.67	45.75	-
Jan 25, 2024	46.86	46.86	46.86	46.86	45.93	-
Jan 24, 2024	47.24	47.24	47.24	47.24	46.31	-
Jan 23, 2024	48.10	48.10	48.10	48.10	47.15	-

AB5.F Associated Banc-Corp

23.40

-1.68%

FI5.F First Financial Bancorp.

24.00

0.00%

ZIONP Zions Bancorporation, National Association

23.85

+0.17%

BANC-PF Banc of California, Inc.

25.05

-0.12%

FCNCP First Citizens BancShares, Inc.

22.21

+0.18%

BFST Business First Bancshares, Inc.

25.44

0.00%

LKFN Lakeland Financial Corporation

67.33

-0.16%

GNTY Guaranty Bancshares, Inc.

41.30

0.00%

ASB Associated Banc-Corp

25.33

-0.74%

CATY Cathay General Bancorp

46.89

-3.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Commerce Bancshares, Inc. (CB5.F)

Related Tickers