Commerzbank AG (BST:ZZMS)
Germany · Delayed Price · Currency is EUR 36.00
0.00 (0.00%)
At close: Jun 9, 2026
BST:ZZMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 36.20 | 37.20 | 35.80 | 36.00 | 36.00 | - | 2,310 |
| Jun 8, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jun 5, 2026 | 36.20 | 36.80 | 36.20 | 36.40 | 36.40 | - | - |
| Jun 4, 2026 | 35.60 | 37.00 | 35.60 | 36.40 | 36.40 | 1.11% | 194 |
| Jun 3, 2026 | 36.60 | 36.80 | 35.80 | 36.00 | 36.00 | -2.17% | - |
| Jun 2, 2026 | 36.80 | 37.60 | 36.60 | 36.80 | 36.80 | - | - |
| Jun 1, 2026 | 37.20 | 37.80 | 36.40 | 36.80 | 36.80 | 0.55% | 206 |
| May 29, 2026 | 37.00 | 37.20 | 36.40 | 36.60 | 36.60 | 0.55% | 600 |
| May 28, 2026 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | - | - |
| May 27, 2026 | 36.60 | 36.80 | 36.00 | 36.40 | 36.40 | - | 320 |
| May 26, 2026 | 37.00 | 37.20 | 36.00 | 36.40 | 36.40 | -2.15% | - |
| May 25, 2026 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 4.49% | - |
| May 22, 2026 | 35.60 | 36.20 | 35.40 | 35.60 | 35.60 | -1.68% | - |
| May 21, 2026 | 36.00 | 37.00 | 35.40 | 37.00 | 36.21 | 0.54% | 80 |
| May 20, 2026 | 35.80 | 37.00 | 35.80 | 36.80 | 36.01 | 2.22% | - |
| May 19, 2026 | 36.00 | 36.60 | 35.40 | 36.00 | 35.23 | 1.12% | - |
| May 18, 2026 | 36.00 | 36.20 | 35.20 | 35.60 | 34.84 | 0.56% | - |
| May 15, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 34.64 | -1.12% | - |
| May 14, 2026 | 36.00 | 36.60 | 35.80 | 35.80 | 35.04 | - | - |
| May 13, 2026 | 35.80 | 36.00 | 35.20 | 35.80 | 35.04 | 1.13% | - |
| May 12, 2026 | 35.40 | 35.40 | 35.00 | 35.40 | 34.64 | - | - |
| May 11, 2026 | 35.60 | 36.00 | 35.00 | 35.40 | 34.64 | 0.57% | - |
| May 8, 2026 | 36.40 | 36.60 | 34.80 | 35.20 | 34.45 | -1.68% | - |
| May 7, 2026 | 36.60 | 37.60 | 35.80 | 35.80 | 35.04 | -2.19% | 220 |
| May 6, 2026 | 36.00 | 37.00 | 36.00 | 36.60 | 35.82 | 3.98% | - |
| May 5, 2026 | 33.60 | 35.80 | 33.60 | 35.20 | 34.45 | 4.76% | 4 |
| May 4, 2026 | 35.20 | 35.60 | 33.60 | 33.60 | 32.88 | -4.00% | - |
| Apr 30, 2026 | 34.60 | 35.40 | 34.20 | 35.00 | 34.25 | - | - |
| Apr 29, 2026 | 35.40 | 35.40 | 34.60 | 35.00 | 34.25 | -0.57% | 1 |
| Apr 28, 2026 | 34.40 | 35.60 | 34.40 | 35.20 | 34.45 | 2.92% | - |
| Apr 27, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 33.47 | 1.18% | - |
| Apr 24, 2026 | 34.20 | 34.40 | 33.60 | 33.80 | 33.08 | -0.59% | 3,200 |
| Apr 23, 2026 | 34.40 | 34.60 | 33.60 | 34.00 | 33.27 | -1.73% | - |
| Apr 22, 2026 | 35.80 | 36.00 | 34.40 | 34.60 | 33.86 | -1.70% | - |
| Apr 21, 2026 | 36.40 | 36.80 | 35.20 | 35.20 | 34.45 | -2.76% | - |
| Apr 20, 2026 | 35.60 | 36.80 | 35.40 | 36.20 | 35.43 | 1.12% | 100 |
| Apr 17, 2026 | 34.40 | 36.00 | 34.40 | 35.80 | 35.04 | 4.07% | - |
| Apr 16, 2026 | 35.20 | 35.40 | 34.20 | 34.40 | 33.67 | -2.27% | 27 |
| Apr 15, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 34.45 | 0.57% | - |
| Apr 14, 2026 | 34.40 | 35.20 | 34.40 | 35.00 | 34.25 | 1.74% | 1 |
| Apr 13, 2026 | 33.80 | 34.40 | 33.20 | 34.40 | 33.67 | 0.58% | - |
| Apr 10, 2026 | 33.80 | 34.60 | 33.60 | 34.20 | 33.47 | 0.59% | - |
| Apr 9, 2026 | 34.00 | 34.20 | 33.60 | 34.00 | 33.27 | - | 2,000 |
| Apr 8, 2026 | 34.60 | 34.80 | 33.80 | 34.00 | 33.27 | 7.59% | 500 |
| Apr 7, 2026 | 31.40 | 32.00 | 31.00 | 31.60 | 30.93 | 0.64% | - |
| Apr 2, 2026 | 31.40 | 31.80 | 30.60 | 31.40 | 30.73 | -1.87% | 1 |
| Apr 1, 2026 | 31.40 | 32.40 | 31.40 | 32.00 | 31.32 | 2.56% | - |
| Mar 31, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 30.53 | 4.70% | - |
| Mar 30, 2026 | 30.20 | 30.40 | 29.80 | 29.80 | 29.16 | -2.61% | 773 |
| Mar 27, 2026 | 30.60 | 31.60 | 30.40 | 30.60 | 29.95 | -2.55% | - |