Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 33.80
+0.40 (1.20%)
Last updated: Dec 1, 2025, 9:37 PM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | 0.60% | 31 |
| Nov 28, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | -0.59% | 5 |
| Nov 27, 2025 | 33.80 | 34.80 | 33.80 | 33.80 | 33.80 | 4.32% | 480 |
| Nov 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Nov 25, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 1.24% | 70 |
| Nov 24, 2025 | 31.60 | 32.20 | 31.40 | 32.20 | 32.20 | 4.55% | 1,711 |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -6.10% | - |
| Nov 20, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 6.49% | 310 |
| Nov 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Nov 17, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | -3.53% | 10 |
| Nov 14, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Nov 13, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | 300 |
| Nov 12, 2025 | 33.20 | 34.60 | 33.20 | 34.60 | 34.60 | 4.22% | 1,434 |
| Nov 11, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.19% | 50 |
| Nov 10, 2025 | 32.20 | 33.60 | 32.20 | 33.60 | 33.60 | 7.01% | 1,200 |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Nov 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Oct 30, 2025 | 30.80 | 31.60 | 30.80 | 30.80 | 30.80 | 1.99% | 300 |
| Oct 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Oct 27, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 2.04% | 800 |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Oct 23, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | -0.66% | 100 |
| Oct 22, 2025 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | 1.34% | 50 |
| Oct 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 20, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 100 |
| Oct 17, 2025 | 29.40 | 30.20 | 29.40 | 30.00 | 30.00 | -1.32% | 610 |
| Oct 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Oct 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Oct 14, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -6.25% | 100 |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Oct 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 250 |
| Oct 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Oct 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Oct 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Oct 3, 2025 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.40% | 265 |
| Oct 2, 2025 | 32.00 | 32.60 | 31.80 | 31.80 | 31.80 | 0.63% | 35 |
| Oct 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Sep 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Sep 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 26, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Sep 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Sep 24, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 90 |
| Sep 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |