Commerzbank AG (BST:ZZMS)
Germany
· Delayed Price · Currency is EUR 34.20
+0.40 (1.18%)
At close: Apr 27, 2026
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 1.18% | - |
| Apr 24, 2026 | 34.20 | 34.40 | 33.60 | 33.80 | 33.80 | -0.59% | 3,200 |
| Apr 23, 2026 | 34.40 | 34.60 | 33.60 | 34.00 | 34.00 | -1.73% | - |
| Apr 22, 2026 | 35.80 | 36.00 | 34.40 | 34.60 | 34.60 | -1.70% | - |
| Apr 21, 2026 | 36.40 | 36.80 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Apr 20, 2026 | 35.60 | 36.80 | 35.40 | 36.20 | 36.20 | 1.12% | 100 |
| Apr 17, 2026 | 34.40 | 36.00 | 34.40 | 35.80 | 35.80 | 4.07% | - |
| Apr 16, 2026 | 35.20 | 35.40 | 34.20 | 34.40 | 34.40 | -2.27% | 27 |
| Apr 15, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 35.20 | 0.57% | - |
| Apr 14, 2026 | 34.40 | 35.20 | 34.40 | 35.00 | 35.00 | 1.74% | 1 |
| Apr 13, 2026 | 33.80 | 34.40 | 33.20 | 34.40 | 34.40 | 0.58% | - |
| Apr 10, 2026 | 33.80 | 34.60 | 33.60 | 34.20 | 34.20 | 0.59% | - |
| Apr 9, 2026 | 34.00 | 34.20 | 33.60 | 34.00 | 34.00 | - | 2,000 |
| Apr 8, 2026 | 34.60 | 34.80 | 33.80 | 34.00 | 34.00 | 7.59% | 500 |
| Apr 7, 2026 | 31.40 | 32.00 | 31.00 | 31.60 | 31.60 | 0.64% | - |
| Apr 2, 2026 | 31.40 | 31.80 | 30.60 | 31.40 | 31.40 | -1.88% | 1 |
| Apr 1, 2026 | 31.40 | 32.40 | 31.40 | 32.00 | 32.00 | 2.56% | - |
| Mar 31, 2026 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 4.70% | - |
| Mar 30, 2026 | 30.20 | 30.40 | 29.80 | 29.80 | 29.80 | -2.61% | 773 |
| Mar 27, 2026 | 30.60 | 31.60 | 30.40 | 30.60 | 30.60 | -2.55% | - |
| Mar 26, 2026 | 32.20 | 32.20 | 31.20 | 31.40 | 31.40 | -2.48% | 50 |
| Mar 25, 2026 | 31.60 | 32.60 | 31.60 | 32.20 | 32.20 | 2.55% | - |
| Mar 24, 2026 | 31.40 | 31.80 | 31.00 | 31.40 | 31.40 | -0.63% | - |
| Mar 23, 2026 | 29.80 | 32.20 | 29.40 | 31.60 | 31.60 | 6.04% | 10 |
| Mar 20, 2026 | 31.20 | 32.40 | 29.80 | 29.80 | 29.80 | -4.49% | 1,479 |
| Mar 19, 2026 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | -3.70% | - |
| Mar 18, 2026 | 32.60 | 34.40 | 32.20 | 32.40 | 32.40 | - | - |
| Mar 17, 2026 | 32.00 | 33.00 | 31.80 | 32.40 | 32.40 | 1.25% | 121 |
| Mar 16, 2026 | 29.40 | 32.20 | 29.40 | 32.00 | 32.00 | 8.84% | 465 |
| Mar 13, 2026 | 30.20 | 30.20 | 29.20 | 29.40 | 29.40 | -2.00% | - |
| Mar 12, 2026 | 30.80 | 31.00 | 29.80 | 30.00 | 30.00 | -4.46% | - |
| Mar 11, 2026 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | - | - |
| Mar 10, 2026 | 30.60 | 31.80 | 30.60 | 31.40 | 31.40 | 3.29% | 152 |
| Mar 9, 2026 | 29.60 | 31.00 | 29.00 | 30.40 | 30.40 | - | 1 |
| Mar 6, 2026 | 31.20 | 31.40 | 30.00 | 30.40 | 30.40 | -1.94% | - |
| Mar 5, 2026 | 31.80 | 32.20 | 30.80 | 31.00 | 31.00 | -3.13% | - |
| Mar 4, 2026 | 31.60 | 32.20 | 31.20 | 32.00 | 32.00 | 1.27% | - |
| Mar 3, 2026 | 33.00 | 33.00 | 31.20 | 31.60 | 31.60 | -4.82% | - |
| Mar 2, 2026 | 33.80 | 34.00 | 33.00 | 33.20 | 33.20 | -2.92% | 57 |
| Feb 27, 2026 | 35.80 | 36.00 | 34.20 | 34.20 | 34.20 | -3.93% | - |
| Feb 26, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | - | - |
| Feb 25, 2026 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 4.09% | - |
| Feb 24, 2026 | 34.40 | 34.40 | 33.40 | 34.20 | 34.20 | - | - |
| Feb 23, 2026 | 34.20 | 35.20 | 34.20 | 34.20 | 34.20 | - | 1 |
| Feb 20, 2026 | 34.00 | 34.40 | 33.80 | 34.20 | 34.20 | 1.18% | - |
| Feb 19, 2026 | 34.00 | 34.20 | 33.40 | 33.80 | 33.80 | -0.59% | 533 |
| Feb 18, 2026 | 33.20 | 34.20 | 33.20 | 34.00 | 34.00 | 3.03% | 290 |
| Feb 17, 2026 | 32.40 | 33.20 | 32.20 | 33.00 | 33.00 | 1.85% | - |
| Feb 16, 2026 | 32.20 | 32.60 | 32.20 | 32.40 | 32.40 | -3.57% | - |
| Feb 13, 2026 | 34.00 | 34.20 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Feb 12, 2026 | 34.40 | 36.00 | 33.60 | 34.00 | 34.00 | -0.58% | 145 |
| Feb 11, 2026 | 35.00 | 35.20 | 32.80 | 34.20 | 34.20 | -2.29% | 175 |
| Feb 10, 2026 | 35.20 | 36.00 | 34.60 | 35.00 | 35.00 | -0.57% | 1,000 |
| Feb 9, 2026 | 33.80 | 35.20 | 33.80 | 35.20 | 35.20 | 4.14% | - |
| Feb 6, 2026 | 33.60 | 34.00 | 33.20 | 33.80 | 33.80 | 1.20% | - |
| Feb 5, 2026 | 35.00 | 35.40 | 33.20 | 33.40 | 33.40 | -4.57% | - |
| Feb 4, 2026 | 35.60 | 35.80 | 34.60 | 35.00 | 35.00 | -1.13% | - |
| Feb 3, 2026 | 35.40 | 36.00 | 35.20 | 35.40 | 35.40 | - | - |
| Feb 2, 2026 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 2.91% | 1,474 |
| Jan 30, 2026 | 34.60 | 35.00 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Jan 29, 2026 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | -1.14% | - |
| Jan 28, 2026 | 35.40 | 35.60 | 34.40 | 35.00 | 35.00 | -1.13% | - |
| Jan 27, 2026 | 34.80 | 35.40 | 34.60 | 35.40 | 35.40 | 1.14% | 179 |
| Jan 26, 2026 | 34.20 | 35.40 | 34.20 | 35.00 | 35.00 | 2.34% | 180 |
| Jan 23, 2026 | 34.80 | 34.80 | 34.00 | 34.20 | 34.20 | -1.16% | - |
| Jan 22, 2026 | 34.40 | 35.00 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Jan 21, 2026 | 33.80 | 34.40 | 33.20 | 34.40 | 34.40 | 1.78% | - |
| Jan 20, 2026 | 33.60 | 34.20 | 33.60 | 33.80 | 33.80 | -0.59% | - |
| Jan 19, 2026 | 33.40 | 34.20 | 33.40 | 34.00 | 34.00 | -2.30% | - |
| Jan 16, 2026 | 34.60 | 35.00 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Jan 15, 2026 | 35.60 | 36.20 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| Jan 14, 2026 | 35.40 | 35.80 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Jan 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jan 12, 2026 | 34.40 | 35.20 | 34.40 | 35.00 | 35.00 | 1.16% | - |
| Jan 9, 2026 | 35.20 | 35.40 | 34.40 | 34.60 | 34.60 | -2.26% | - |
| Jan 8, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 2.31% | - |
| Jan 7, 2026 | 35.60 | 35.80 | 34.60 | 34.60 | 34.60 | -2.81% | 10 |
| Jan 6, 2026 | 36.20 | 36.80 | 35.40 | 35.60 | 35.60 | -1.11% | - |
| Jan 5, 2026 | 35.80 | 36.40 | 35.40 | 36.00 | 36.00 | - | - |
| Jan 2, 2026 | 35.00 | 36.20 | 35.00 | 36.00 | 36.00 | 5.26% | - |
| Dec 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Dec 29, 2025 | 34.60 | 36.60 | 34.60 | 34.80 | 34.80 | 1.16% | 5 |
| Dec 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Dec 22, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Dec 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Dec 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Dec 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Dec 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Dec 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Dec 10, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Dec 9, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.80% | - |
| Dec 8, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | -0.60% | - |
| Dec 5, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| 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% | - |