Commerzbank AG (FRA:ZZMS)
Germany
· Delayed Price · Currency is EUR 33.40
+0.20 (0.60%)
Last updated: Dec 4, 2025, 3:50 PM CET
Commerzbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | - | 1,076 |
| Dec 3, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.17% | 300 |
| Dec 2, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 34.20 | 1.18% | 1,500 |
| 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% | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | 20 |
| Sep 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Sep 18, 2025 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 4.61% | 1,010 |
| Sep 17, 2025 | 31.40 | 31.80 | 30.40 | 30.40 | 30.40 | -3.80% | 312 |
| Sep 16, 2025 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -1.25% | 21 |
| Sep 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 11, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | -0.61% | 22 |
| Sep 10, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 3.13% | 1,000 |
| Sep 9, 2025 | 32.80 | 33.40 | 32.00 | 32.00 | 32.00 | - | 500 |
| Sep 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Sep 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 3, 2025 | 32.00 | 32.00 | 31.60 | 31.80 | 31.80 | -1.24% | 700 |
| Sep 2, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | -1.23% | 400 |
| Sep 1, 2025 | 32.20 | 32.60 | 32.20 | 32.60 | 32.60 | 1.88% | 11 |
| Aug 29, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | -2.44% | - |
| Aug 28, 2025 | 31.80 | 33.40 | 31.60 | 32.80 | 32.80 | 2.50% | 1,420 |
| Aug 27, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -8.57% | 2,360 |
| Aug 26, 2025 | 34.60 | 35.00 | 33.40 | 35.00 | 35.00 | -2.23% | 980 |
| Aug 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Aug 22, 2025 | 37.20 | 37.40 | 36.60 | 36.60 | 36.60 | 1.10% | 2,184 |
| Aug 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Aug 20, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | - | 21 |
| Aug 19, 2025 | 35.40 | 37.60 | 35.40 | 37.20 | 37.20 | 4.49% | 1,457 |
| Aug 18, 2025 | 36.40 | 36.80 | 35.60 | 35.60 | 35.60 | -3.26% | 105 |
| Aug 15, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -2.13% | 1,300 |
| Aug 14, 2025 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 3.87% | 400 |
| Aug 13, 2025 | 36.00 | 37.00 | 36.00 | 36.20 | 36.20 | 1.69% | 376 |
| Aug 12, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 1.71% | 150 |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.74% | 300 |
| Aug 8, 2025 | 32.80 | 35.00 | 32.80 | 34.40 | 34.40 | 1.78% | 4,902 |
| Aug 7, 2025 | 31.40 | 33.80 | 31.40 | 33.80 | 33.80 | 6.29% | 215 |
| Aug 6, 2025 | 32.80 | 32.80 | 31.80 | 31.80 | 31.80 | -3.05% | 1,258 |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | 99 |
| Aug 1, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 32.60 | 0.62% | 8,000 |
| Jul 31, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 4.52% | 12 |
| Jul 30, 2025 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 5.44% | 2,330 |
| Jul 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jul 25, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | 14,000 |
| Jul 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Jul 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 21, 2025 | 27.40 | 28.20 | 27.40 | 28.00 | 28.00 | - | 190 |
| Jul 18, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | 0.72% | 85 |