Commerzbank AG (FRA:ZZMS)
Germany · Delayed Price · Currency is EUR 36.60
-0.20 (-0.54%)
Last updated: Jun 3, 2026, 10:20 AM CET
FRA:ZZMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 37.00 | 37.60 | 36.60 | 36.80 | - | - | - |
| Jun 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jun 1, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 3.85% | 3 |
| May 29, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| May 28, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 5 |
| May 27, 2026 | 36.60 | 36.60 | 36.20 | 36.20 | 36.20 | -3.21% | 171 |
| May 26, 2026 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 3.89% | 3 |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.00% | 100 |
| May 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.42 | -7.37% | 100 |
| May 20, 2026 | 35.60 | 38.00 | 35.60 | 38.00 | 37.16 | 2.70% | 435 |
| May 19, 2026 | 35.60 | 37.00 | 35.60 | 37.00 | 36.18 | 1.65% | 1 |
| May 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.60 | 1.68% | 1 |
| May 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.01 | - | - |
| May 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.01 | 0.56% | - |
| May 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.81 | 1.14% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.42 | -1.68% | - |
| May 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.01 | -1.10% | 1 |
| May 8, 2026 | 36.20 | 36.20 | 36.00 | 36.20 | 35.40 | -1.09% | 400 |
| May 7, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.79 | 0.55% | - |
| May 6, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 35.60 | 4.00% | 68 |
| May 5, 2026 | 33.80 | 35.00 | 33.80 | 35.00 | 34.23 | - | 800 |
| May 4, 2026 | 36.20 | 36.20 | 35.00 | 35.00 | 34.23 | 1.16% | 1,850 |
| Apr 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.84 | -1.14% | - |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.23 | 2.34% | - |
| Apr 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.44 | -2.29% | - |
| Apr 27, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 34.23 | 4.17% | 25 |
| Apr 24, 2026 | 33.80 | 34.40 | 33.60 | 33.60 | 32.86 | -1.18% | 49 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.25 | -5.03% | - |
| Apr 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.01 | 1.70% | - |
| Apr 21, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 34.42 | -4.86% | 124 |
| Apr 20, 2026 | 35.20 | 37.00 | 35.20 | 37.00 | 36.18 | 5.11% | 501 |
| Apr 17, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 34.42 | 1.15% | 200 |
| Apr 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.03 | - | 5 |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.03 | 1.75% | - |
| Apr 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.44 | - | - |
| Apr 13, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.44 | 1.18% | 12 |
| Apr 10, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.05 | 0.60% | - |
| Apr 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.86 | -0.59% | - |
| Apr 8, 2026 | 33.20 | 34.80 | 33.20 | 33.80 | 33.05 | 9.03% | 1,510 |
| Apr 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.32 | - | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.32 | -0.64% | - |
| Apr 1, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.51 | 4.70% | - |
| Mar 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.14 | -1.32% | - |
| Mar 30, 2026 | 29.80 | 30.20 | 29.40 | 30.20 | 29.53 | -2.58% | 5 |
| Mar 27, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.32 | -4.32% | 508 |
| Mar 26, 2026 | 31.80 | 32.40 | 31.80 | 32.40 | 31.68 | 3.18% | 15 |
| Mar 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.71 | - | - |
| Mar 24, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.71 | -1.26% | - |
| Mar 23, 2026 | 29.20 | 31.80 | 29.00 | 31.80 | 31.10 | 7.43% | 400 |