Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 31.00
-1.40 (-4.32%)
At close: Mar 27, 2026
FRA:ZZMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | 508 |
| Mar 26, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | 3.18% | 15 |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Mar 23, 2026 | 29.20 | 31.80 | 29.00 | 31.80 | 31.80 | 7.43% | 400 |
| Mar 20, 2026 | 31.00 | 31.40 | 29.60 | 29.60 | 29.60 | -3.90% | 545 |
| Mar 19, 2026 | 32.00 | 32.60 | 30.80 | 30.80 | 30.80 | -8.33% | 60 |
| Mar 18, 2026 | 32.40 | 34.60 | 32.40 | 33.60 | 33.60 | 3.70% | 1,625 |
| Mar 17, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 32.40 | -1.22% | 160 |
| Mar 16, 2026 | 30.40 | 32.80 | 30.40 | 32.80 | 32.80 | 8.61% | 634 |
| Mar 13, 2026 | 29.80 | 30.20 | 29.20 | 30.20 | 30.20 | 0.67% | 250 |
| Mar 12, 2026 | 30.60 | 31.20 | 29.80 | 30.00 | 30.00 | -3.23% | 75 |
| Mar 11, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Mar 10, 2026 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | 4.00% | 30 |
| Mar 9, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -3.85% | 275 |
| Mar 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Mar 5, 2026 | 31.00 | 32.40 | 30.60 | 30.60 | 30.60 | -5.56% | 756 |
| Mar 4, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 1.89% | 548 |
| Mar 3, 2026 | 32.60 | 32.60 | 31.80 | 31.80 | 31.80 | -3.64% | 150 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.25% | - |
| Feb 27, 2026 | 35.40 | 36.20 | 35.20 | 35.20 | 35.20 | - | 30 |
| Feb 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 3.53% | - |
| Feb 25, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -4.49% | - |
| Feb 23, 2026 | 33.80 | 35.60 | 33.80 | 35.60 | 35.60 | 5.95% | 9 |
| Feb 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Feb 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Feb 16, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 1.23% | 261 |
| Feb 13, 2026 | 33.60 | 33.60 | 32.20 | 32.60 | 32.60 | -6.86% | 161 |
| Feb 12, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.34% | 20 |
| Feb 11, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -2.29% | 1,433 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | 10 |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Feb 6, 2026 | 33.20 | 34.40 | 33.20 | 34.40 | 34.40 | -0.58% | 2 |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Feb 4, 2026 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.70% | 185 |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 2, 2026 | 33.80 | 35.40 | 33.80 | 35.40 | 35.40 | -0.56% | 55 |
| Jan 30, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 2.89% | 12 |
| Jan 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Jan 27, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 2.96% | 100 |
| Jan 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Jan 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 11 |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Jan 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 19, 2026 | 33.40 | 34.20 | 33.20 | 33.20 | 33.20 | -6.21% | 200 |