Commerzbank AG (BST:ZZMS)
Germany · Delayed Price · Currency is EUR 38.40
+0.20 (0.52%)
At close: Aug 7, 2026
BST:ZZMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 38.60 | 39.00 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Aug 7, 2026 | 37.60 | 39.40 | 37.60 | 38.40 | 38.40 | 0.52% | - |
| Aug 6, 2026 | 39.00 | 39.60 | 38.00 | 38.20 | 38.20 | -1.55% | 4 |
| Aug 5, 2026 | 39.40 | 39.40 | 38.60 | 38.80 | 38.80 | - | - |
| Aug 4, 2026 | 37.80 | 39.20 | 37.80 | 38.80 | 38.80 | 1.57% | 135 |
| Aug 3, 2026 | 37.60 | 38.80 | 37.40 | 38.20 | 38.20 | 2.69% | 1 |
| Jul 31, 2026 | 37.60 | 37.60 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Jul 30, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 1.65% | - |
| Jul 29, 2026 | 36.60 | 37.60 | 36.20 | 36.40 | 36.40 | -2.15% | - |
| Jul 28, 2026 | 37.20 | 37.40 | 37.00 | 37.20 | 37.20 | 0.54% | 26 |
| Jul 27, 2026 | 36.80 | 37.40 | 36.60 | 37.00 | 37.00 | 2.21% | 23 |
| Jul 24, 2026 | 36.00 | 36.80 | 36.00 | 36.20 | 36.20 | 1.69% | - |
| Jul 23, 2026 | 38.00 | 38.00 | 35.60 | 35.60 | 35.60 | -6.32% | 39 |
| Jul 22, 2026 | 37.00 | 38.40 | 37.00 | 38.00 | 38.00 | 2.15% | 1 |
| Jul 21, 2026 | 36.40 | 37.40 | 36.40 | 37.20 | 37.20 | 2.20% | 10 |
| Jul 20, 2026 | 36.00 | 36.80 | 36.00 | 36.40 | 36.40 | - | 10 |
| Jul 17, 2026 | 37.60 | 37.60 | 35.60 | 36.40 | 36.40 | -3.19% | - |
| Jul 16, 2026 | 37.80 | 38.00 | 37.20 | 37.60 | 37.60 | - | - |
| Jul 15, 2026 | 38.40 | 38.60 | 37.40 | 37.60 | 37.60 | -2.08% | 650 |
| Jul 14, 2026 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | 0.52% | - |
| Jul 13, 2026 | 37.80 | 38.40 | 37.40 | 38.20 | 38.20 | - | - |
| Jul 10, 2026 | 38.00 | 38.20 | 37.80 | 38.20 | 38.20 | 2.14% | - |
| Jul 9, 2026 | 36.80 | 37.80 | 36.80 | 37.40 | 37.40 | 1.63% | 6,990 |
| Jul 8, 2026 | 37.80 | 38.20 | 36.40 | 36.80 | 36.80 | -1.60% | 1,540 |
| Jul 7, 2026 | 37.80 | 38.20 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jul 6, 2026 | 37.40 | 37.80 | 37.20 | 37.60 | 37.60 | - | 1,000 |
| Jul 3, 2026 | 37.60 | 37.80 | 37.40 | 37.60 | 37.60 | 0.53% | - |
| Jul 2, 2026 | 36.80 | 37.60 | 36.60 | 37.40 | 37.40 | 2.19% | 100 |
| Jul 1, 2026 | 36.80 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | 220 |
| Jun 30, 2026 | 37.00 | 37.20 | 36.40 | 36.80 | 36.80 | 0.55% | - |
| Jun 29, 2026 | 37.60 | 37.60 | 36.20 | 36.60 | 36.60 | -1.61% | - |
| Jun 26, 2026 | 37.00 | 37.40 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Jun 25, 2026 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | - | - |
| Jun 24, 2026 | 37.40 | 38.00 | 36.60 | 37.00 | 37.00 | -1.07% | - |
| Jun 23, 2026 | 37.40 | 37.80 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Jun 22, 2026 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Jun 19, 2026 | 37.80 | 38.60 | 37.80 | 38.20 | 38.20 | 1.06% | - |
| Jun 18, 2026 | 37.80 | 38.20 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jun 17, 2026 | 36.00 | 38.00 | 36.00 | 37.40 | 37.40 | 4.47% | 1,200 |
| Jun 16, 2026 | 35.60 | 36.60 | 35.60 | 35.80 | 35.80 | - | - |
| Jun 15, 2026 | 36.20 | 37.20 | 35.40 | 35.80 | 35.80 | -1.65% | 1,800 |
| Jun 12, 2026 | 35.80 | 37.20 | 35.80 | 36.40 | 36.40 | 1.68% | - |
| Jun 11, 2026 | 36.00 | 36.40 | 35.20 | 35.80 | 35.80 | - | 36 |
| Jun 10, 2026 | 36.20 | 37.20 | 35.60 | 35.80 | 35.80 | -0.56% | 36 |
| Jun 9, 2026 | 36.20 | 37.20 | 35.80 | 36.00 | 36.00 | - | 2,310 |
| Jun 8, 2026 | 36.20 | 36.80 | 35.80 | 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 | - | - |