Commerzbank AG (BST:ZZMS)
Germany · Delayed Price · Currency is EUR 41.00
+0.20 (0.49%)
At close: Sep 17, 2026
BST:ZZMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.20 | 41.40 | 40.00 | 40.20 | 40.20 | -1.95% | 2 |
| Sep 17, 2026 | 41.00 | 41.40 | 40.80 | 41.00 | 41.00 | 0.49% | - |
| Sep 16, 2026 | 42.00 | 43.00 | 40.60 | 40.80 | 40.80 | -2.86% | - |
| Sep 15, 2026 | 42.20 | 42.60 | 41.80 | 42.00 | 42.00 | -0.94% | - |
| Sep 14, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | -0.47% | - |
| Sep 11, 2026 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 2.90% | - |
| Sep 10, 2026 | 41.60 | 42.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Sep 9, 2026 | 42.20 | 42.40 | 41.20 | 41.60 | 41.60 | -0.95% | 181 |
| Sep 8, 2026 | 42.20 | 42.80 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Sep 7, 2026 | 41.40 | 42.40 | 41.20 | 42.40 | 42.40 | 2.42% | - |
| Sep 4, 2026 | 41.20 | 41.80 | 40.80 | 41.40 | 41.40 | 0.49% | - |
| Sep 3, 2026 | 40.20 | 41.40 | 40.20 | 41.20 | 41.20 | 3.00% | - |
| Sep 2, 2026 | 39.40 | 40.20 | 39.20 | 40.00 | 40.00 | 2.04% | - |
| Sep 1, 2026 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -1.01% | - |
| Aug 31, 2026 | 39.80 | 40.20 | 39.40 | 39.60 | 39.60 | -0.50% | - |
| Aug 28, 2026 | 39.80 | 40.00 | 39.40 | 39.80 | 39.80 | 1.02% | - |
| Aug 27, 2026 | 40.40 | 40.60 | 39.20 | 39.40 | 39.40 | -1.99% | - |
| Aug 26, 2026 | 40.00 | 40.60 | 40.00 | 40.20 | 40.20 | 1.52% | - |
| Aug 25, 2026 | 39.40 | 39.80 | 39.00 | 39.60 | 39.60 | 1.02% | - |
| Aug 24, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.55% | - |
| Aug 21, 2026 | 38.20 | 38.80 | 38.20 | 38.60 | 38.60 | 1.58% | - |
| Aug 20, 2026 | 38.20 | 38.60 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 19, 2026 | 38.60 | 38.80 | 37.60 | 38.00 | 38.00 | -1.55% | - |
| Aug 18, 2026 | 39.00 | 39.20 | 38.20 | 38.60 | 38.60 | -1.03% | - |
| Aug 17, 2026 | 39.40 | 39.60 | 38.80 | 39.00 | 39.00 | -0.51% | - |
| Aug 14, 2026 | 39.40 | 39.60 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Aug 13, 2026 | 39.00 | 39.80 | 38.80 | 39.40 | 39.40 | 1.03% | - |
| Aug 12, 2026 | 38.80 | 39.20 | 38.60 | 39.00 | 39.00 | 1.04% | - |
| Aug 11, 2026 | 38.80 | 39.20 | 38.60 | 38.60 | 38.60 | - | - |
| 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 | - | - |