Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 32.00
-1.00 (-3.03%)
Last updated: Sep 9, 2025, 4:29 PM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | - | -2.42% | - |
| Sep 8, 2025 | 31.60 | 33.00 | 31.60 | 33.00 | - | 3.13% | - |
| Sep 5, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | - | 1.27% | - |
| Sep 4, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | - | 1.28% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | - | -2.50% | - |
| Sep 2, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | - | -1.23% | 100 |
| Sep 1, 2025 | 31.80 | 32.40 | 31.80 | 32.40 | - | 1.25% | - |
| Aug 29, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | - | 0.63% | - |
| Aug 28, 2025 | 31.40 | 31.80 | 31.40 | 31.80 | - | 1.27% | - |
| Aug 27, 2025 | 35.00 | 35.00 | 31.40 | 31.40 | - | -6.55% | - |
| Aug 26, 2025 | 35.00 | 35.00 | 33.60 | 33.60 | - | -5.62% | - |
| Aug 25, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | - | -0.56% | - |
| Aug 22, 2025 | 36.60 | 36.60 | 35.40 | 35.80 | - | -2.72% | - |
| Aug 21, 2025 | 35.60 | 36.80 | 35.60 | 36.80 | - | 2.22% | - |
| Aug 20, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | - | - | - |
| Aug 19, 2025 | 35.00 | 36.40 | 35.00 | 36.00 | - | 1.69% | - |
| Aug 18, 2025 | 36.00 | 36.00 | 34.80 | 35.40 | - | -7.81% | - |
| Aug 15, 2025 | 36.80 | 38.40 | 36.00 | 38.40 | - | 3.78% | 266 |
| Aug 14, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | - | 2.78% | - |
| Aug 13, 2025 | 35.40 | 36.00 | 35.20 | 36.00 | - | 2.86% | 50 |
| Aug 12, 2025 | 33.40 | 35.20 | 33.20 | 35.00 | - | - | - |
| Aug 11, 2025 | 33.40 | 35.00 | 33.20 | 35.00 | - | 2.94% | - |
| Aug 8, 2025 | 32.40 | 34.00 | 32.20 | 34.00 | - | 5.59% | - |
| Aug 7, 2025 | 31.20 | 32.20 | 31.00 | 32.20 | - | -2.42% | - |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6.45% | 2,000 |
| Aug 5, 2025 | 32.40 | 32.40 | 31.00 | 31.00 | - | -6.06% | - |
| Aug 4, 2025 | 31.00 | 33.20 | 31.00 | 33.00 | - | 6.45% | 8,000 |
| Aug 1, 2025 | 31.00 | 31.40 | 31.00 | 31.00 | - | - | - |
| Jul 31, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | - | - | - |
| Jul 30, 2025 | 29.40 | 31.00 | 29.40 | 31.00 | - | 4.73% | 250 |
| Jul 29, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | - | 1.37% | - |
| Jul 28, 2025 | 29.40 | 30.80 | 29.20 | 29.20 | - | -0.68% | 400 |
| Jul 25, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | - | - | - |
| Jul 24, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | - | 0.68% | - |
| Jul 23, 2025 | 28.20 | 29.20 | 28.20 | 29.20 | - | 2.82% | - |
| Jul 22, 2025 | 27.60 | 28.40 | 27.60 | 28.40 | - | 1.43% | - |
| Jul 21, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | - | 1.45% | - |
| Jul 18, 2025 | 27.60 | 27.60 | 27.40 | 27.60 | - | 0.73% | - |
| Jul 17, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | - | -2.14% | - |
| Jul 16, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | - | 1.45% | 40 |
| Jul 15, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | - | -2.82% | - |
| Jul 14, 2025 | 27.20 | 28.40 | 27.20 | 28.40 | - | 2.16% | - |
| Jul 11, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | - | -2.11% | - |
| Jul 10, 2025 | 29.00 | 29.00 | 28.20 | 28.40 | - | -3.40% | - |
| Jul 9, 2025 | 29.00 | 30.80 | 29.00 | 29.40 | - | - | 100 |
| Jul 8, 2025 | 27.60 | 30.60 | 27.60 | 29.40 | - | 5.76% | 50 |
| Jul 7, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | - | 2.21% | - |
| Jul 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 0.74% | - |
| Jul 3, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | - | - | - |
| Jul 2, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | - | 3.85% | - |