Commerzbank AG (BST:ZZMS)
Germany
· Delayed Price · Currency is EUR 33.60
+0.20 (0.60%)
At close: Dec 5, 2025
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.20 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Dec 2, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 34.20 | 1.18% | - |
| Dec 1, 2025 | 32.60 | 33.80 | 32.60 | 33.80 | 33.80 | 1.20% | - |
| Nov 28, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | - |
| Nov 27, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Nov 26, 2025 | 31.80 | 33.80 | 31.80 | 33.80 | 33.80 | 5.62% | - |
| Nov 25, 2025 | 30.80 | 32.20 | 30.80 | 32.00 | 32.00 | 1.91% | - |
| Nov 24, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 0.64% | - |
| Nov 21, 2025 | 30.40 | 31.20 | 30.40 | 31.20 | 31.20 | -0.64% | - |
| Nov 20, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | - | - |
| Nov 19, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 2.61% | 5 |
| Nov 18, 2025 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | -4.37% | - |
| Nov 17, 2025 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Nov 14, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | 5.13% | - |
| Nov 6, 2025 | 31.20 | 32.20 | 30.80 | 31.20 | 31.20 | 1.96% | 30 |
| Oct 15, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -1.92% | 50 |
| Sep 22, 2025 | 31.40 | 31.40 | 30.60 | 31.20 | 31.20 | -2.50% | 2 |
| Sep 2, 2025 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | -16.67% | 100 |
| Aug 15, 2025 | 36.80 | 38.40 | 36.00 | 38.40 | 38.40 | 6.67% | 266 |
| Aug 13, 2025 | 35.40 | 36.00 | 35.20 | 36.00 | 36.00 | 9.09% | 50 |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,000 |
| Aug 4, 2025 | 31.00 | 33.20 | 31.00 | 33.00 | 33.00 | 6.45% | 8,000 |
| Jul 30, 2025 | 29.40 | 31.00 | 29.40 | 31.00 | 31.00 | 6.16% | 250 |
| Jul 28, 2025 | 29.40 | 30.80 | 29.20 | 29.20 | 29.20 | 4.29% | 400 |
| Jul 16, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | -4.76% | 40 |
| Jul 9, 2025 | 29.00 | 30.80 | 29.00 | 29.40 | 29.40 | - | 100 |
| Jul 8, 2025 | 27.60 | 30.60 | 27.60 | 29.40 | 29.40 | 4.26% | 50 |
| Jun 24, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | -1.40% | 3 |