Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 35.20
-1.00 (-2.76%)
At close: Oct 23, 2026
FRA:ZZMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Oct 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Oct 21, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 1.10% | - |
| Oct 20, 2026 | 36.40 | 36.40 | 35.60 | 36.20 | 36.20 | -2.69% | 20 |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Oct 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Oct 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Oct 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 13, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 1.60% | - |
| Oct 12, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Oct 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Oct 8, 2026 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -2.11% | 259 |
| Oct 7, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -3.55% | - |
| Oct 6, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 2.07% | - |
| Oct 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Oct 2, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -0.52% | - |
| Oct 1, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -5.37% | - |
| Sep 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Sep 29, 2026 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -0.48% | 40 |
| Sep 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 25, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 1.95% | - |
| Sep 24, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.99% | - |
| Sep 23, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 22, 2026 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Sep 21, 2026 | 40.20 | 41.40 | 40.20 | 41.40 | 41.40 | 3.50% | - |
| Sep 18, 2026 | 41.00 | 41.80 | 40.00 | 40.00 | 40.00 | -2.44% | 3,409 |
| Sep 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Sep 16, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -1.91% | 100 |
| Sep 15, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.95% | 37 |
| Sep 14, 2026 | 42.00 | 42.20 | 41.80 | 42.20 | 42.20 | 1.93% | 100 |
| Sep 11, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Sep 9, 2026 | 41.80 | 42.80 | 41.40 | 41.40 | 41.40 | -1.43% | 106 |
| Sep 8, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Sep 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Sep 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Sep 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Sep 1, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Aug 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 27, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | 1.02% | 100 |
| Aug 26, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Aug 25, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | 1.55% | 107 |
| Aug 24, 2026 | 38.40 | 38.80 | 38.40 | 38.60 | 38.60 | 1.58% | 600 |
| Aug 21, 2026 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | - | 400 |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Aug 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Aug 18, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.54% | 10 |
| Aug 17, 2026 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -1.02% | 3 |