Canadian Imperial Bank of Commerce (CAI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 44.33 | 44.62 | 44.21 | 44.37 | 44.37 | - |
| 02 May 2024 | 43.72 | 44.12 | 43.65 | 44.12 | 44.12 | - |
| 30 Apr 2024 | 44.22 | 44.27 | 43.87 | 43.97 | 43.97 | - |
| 29 Apr 2024 | 44.71 | 44.77 | 44.21 | 44.21 | 44.21 | - |
| 26 Apr 2024 | 44.24 | 44.63 | 44.19 | 44.63 | 44.63 | - |
| 25 Apr 2024 | 44.30 | 44.30 | 43.90 | 44.01 | 44.01 | - |
| 24 Apr 2024 | 44.94 | 44.94 | 44.40 | 44.40 | 44.40 | - |
| 23 Apr 2024 | 44.72 | 44.86 | 44.65 | 44.86 | 44.86 | - |
| 22 Apr 2024 | 44.70 | 44.97 | 44.63 | 44.77 | 44.77 | - |
| 19 Apr 2024 | 44.15 | 44.77 | 44.15 | 44.65 | 44.65 | - |
| 18 Apr 2024 | 44.17 | 44.42 | 44.13 | 44.13 | 44.13 | - |
| 17 Apr 2024 | 44.24 | 44.60 | 44.01 | 44.08 | 44.08 | - |
| 16 Apr 2024 | 44.87 | 45.02 | 44.03 | 44.11 | 44.11 | - |
| 15 Apr 2024 | 45.23 | 45.69 | 44.69 | 44.69 | 44.69 | - |
| 12 Apr 2024 | 45.44 | 45.67 | 45.01 | 45.01 | 45.01 | - |
| 11 Apr 2024 | 45.68 | 45.72 | 45.10 | 45.51 | 45.51 | - |
| 10 Apr 2024 | 46.30 | 46.30 | 45.51 | 45.57 | 45.57 | - |
| 09 Apr 2024 | 46.21 | 46.33 | 45.87 | 46.17 | 46.17 | - |
| 08 Apr 2024 | 45.82 | 46.17 | 45.31 | 46.08 | 46.08 | - |
| 05 Apr 2024 | 45.71 | 45.97 | 45.67 | 45.94 | 45.94 | - |
| 04 Apr 2024 | 46.06 | 46.29 | 45.87 | 45.87 | 45.87 | - |
| 03 Apr 2024 | 46.17 | 46.53 | 46.17 | 46.22 | 46.22 | - |
| 02 Apr 2024 | 46.94 | 46.96 | 46.35 | 46.48 | 46.48 | - |
| 28 Mar 2024 | 46.22 | 47.04 | 46.22 | 47.04 | 47.04 | - |
| 27 Mar 2024 | 45.98 | 46.06 | 45.74 | 46.00 | 46.00 | - |
| 27 Mar 2024 | 0.9 Dividend | |||||
| 26 Mar 2024 | 46.36 | 47.14 | 46.36 | 46.58 | 45.68 | - |
| 25 Mar 2024 | 46.34 | 46.66 | 46.30 | 46.46 | 45.56 | - |
| 22 Mar 2024 | 46.56 | 46.96 | 46.40 | 46.42 | 45.52 | - |
| 21 Mar 2024 | 46.12 | 46.74 | 46.12 | 46.66 | 45.76 | - |
| 20 Mar 2024 | 45.74 | 46.16 | 45.68 | 46.16 | 45.27 | - |
| 19 Mar 2024 | 45.66 | 45.82 | 45.66 | 45.78 | 44.90 | - |
| 18 Mar 2024 | 45.20 | 45.62 | 45.02 | 45.62 | 44.74 | - |
| 15 Mar 2024 | 45.32 | 45.48 | 45.26 | 45.40 | 44.52 | - |
| 14 Mar 2024 | 45.66 | 45.76 | 45.02 | 45.02 | 44.15 | - |
| 13 Mar 2024 | 45.38 | 45.70 | 45.26 | 45.56 | 44.68 | - |
| 12 Mar 2024 | 45.40 | 45.54 | 45.34 | 45.34 | 44.46 | - |
| 11 Mar 2024 | 45.28 | 45.50 | 45.08 | 45.40 | 44.52 | - |
| 08 Mar 2024 | 45.14 | 45.36 | 45.06 | 45.36 | 44.48 | - |
| 07 Mar 2024 | 44.98 | 45.30 | 44.80 | 45.14 | 44.27 | - |
| 06 Mar 2024 | 44.92 | 45.26 | 44.90 | 45.02 | 44.15 | - |
| 05 Mar 2024 | 44.54 | 45.04 | 44.54 | 44.88 | 44.01 | - |
| 04 Mar 2024 | 44.64 | 44.96 | 44.38 | 44.66 | 43.80 | - |
| 01 Mar 2024 | 43.82 | 44.84 | 43.62 | 44.70 | 43.84 | - |
| 29 Feb 2024 | 42.68 | 43.80 | 42.50 | 43.80 | 42.95 | - |
| 28 Feb 2024 | 42.88 | 42.88 | 42.62 | 42.64 | 41.82 | - |
| 27 Feb 2024 | 42.82 | 42.98 | 42.72 | 42.88 | 42.05 | - |
| 26 Feb 2024 | 43.30 | 43.36 | 42.70 | 42.88 | 42.05 | - |
| 23 Feb 2024 | 43.24 | 43.48 | 43.18 | 43.42 | 42.58 | - |
| 22 Feb 2024 | 42.80 | 43.32 | 42.76 | 43.32 | 42.48 | - |
| 21 Feb 2024 | 42.90 | 42.94 | 42.64 | 42.84 | 42.01 | - |
| 20 Feb 2024 | 42.48 | 43.08 | 42.30 | 42.90 | 42.07 | - |
| 19 Feb 2024 | 42.60 | 42.64 | 42.56 | 42.56 | 41.74 | - |
| 16 Feb 2024 | 42.40 | 42.64 | 42.00 | 42.60 | 41.78 | - |
| 15 Feb 2024 | 41.94 | 42.54 | 41.50 | 42.36 | 41.54 | - |
| 14 Feb 2024 | 41.34 | 41.88 | 41.34 | 41.80 | 40.99 | - |
| 13 Feb 2024 | 42.32 | 42.32 | 41.00 | 41.34 | 40.54 | - |
| 12 Feb 2024 | 41.78 | 42.32 | 41.62 | 42.28 | 41.46 | - |
| 09 Feb 2024 | 41.42 | 41.80 | 41.28 | 41.80 | 40.99 | - |
| 08 Feb 2024 | 41.54 | 41.62 | 41.20 | 41.36 | 40.56 | - |
| 07 Feb 2024 | 41.70 | 41.88 | 41.44 | 41.60 | 40.80 | - |
| 06 Feb 2024 | 41.70 | 41.90 | 41.62 | 41.70 | 40.89 | - |
| 05 Feb 2024 | 42.02 | 42.18 | 41.56 | 41.84 | 41.03 | - |
| 02 Feb 2024 | 41.96 | 42.10 | 41.72 | 42.10 | 41.29 | - |
| 01 Feb 2024 | 41.86 | 42.02 | 41.54 | 41.92 | 41.11 | - |
| 31 Jan 2024 | 42.50 | 42.50 | 41.88 | 41.88 | 41.07 | - |
| 30 Jan 2024 | 42.68 | 42.68 | 42.30 | 42.46 | 41.64 | - |
| 29 Jan 2024 | 42.16 | 42.64 | 42.16 | 42.64 | 41.82 | - |
| 26 Jan 2024 | 42.20 | 42.28 | 42.08 | 42.12 | 41.31 | - |
| 25 Jan 2024 | 41.86 | 42.28 | 41.72 | 42.28 | 41.46 | - |
| 24 Jan 2024 | 41.68 | 41.90 | 41.54 | 41.70 | 40.89 | - |
| 23 Jan 2024 | 41.70 | 41.92 | 41.40 | 41.76 | 40.95 | - |
| 22 Jan 2024 | 42.16 | 42.22 | 41.58 | 41.76 | 40.95 | - |
| 19 Jan 2024 | 41.52 | 42.24 | 41.52 | 42.12 | 41.31 | - |
| 18 Jan 2024 | 41.98 | 42.06 | 41.56 | 41.58 | 40.78 | - |
| 17 Jan 2024 | 42.14 | 42.14 | 41.78 | 42.00 | 41.19 | - |
| 16 Jan 2024 | 41.92 | 42.18 | 41.64 | 42.18 | 41.37 | - |
| 15 Jan 2024 | 42.00 | 42.02 | 41.70 | 41.94 | 41.13 | - |
| 12 Jan 2024 | 42.18 | 42.52 | 41.98 | 42.04 | 41.23 | - |
| 11 Jan 2024 | 43.00 | 43.08 | 41.98 | 42.24 | 41.42 | - |
| 10 Jan 2024 | 43.44 | 43.48 | 42.98 | 43.06 | 42.23 | - |
| 09 Jan 2024 | 43.72 | 43.74 | 43.30 | 43.50 | 42.66 | - |
| 08 Jan 2024 | 43.44 | 43.72 | 43.34 | 43.72 | 42.88 | - |
| 05 Jan 2024 | 43.40 | 43.78 | 43.32 | 43.54 | 42.70 | - |
| 04 Jan 2024 | 43.28 | 43.54 | 43.18 | 43.28 | 42.44 | - |
| 03 Jan 2024 | 43.64 | 43.68 | 43.28 | 43.40 | 42.56 | - |
| 02 Jan 2024 | 43.64 | 43.92 | 43.52 | 43.64 | 42.80 | - |
| 29 Dec 2023 | 43.38 | 43.46 | 43.38 | 43.40 | 42.56 | - |
| 28 Dec 2023 | 43.40 | 43.64 | 43.24 | 43.30 | 42.46 | - |
| 27 Dec 2023 | 43.58 | 43.60 | 43.38 | 43.46 | 42.62 | - |
| 27 Dec 2023 | 0.9 Dividend | |||||
| 22 Dec 2023 | 43.20 | 44.04 | 43.12 | 43.94 | 42.21 | - |
| 21 Dec 2023 | 42.82 | 43.46 | 42.74 | 43.46 | 41.75 | - |
| 20 Dec 2023 | 43.02 | 43.22 | 42.78 | 42.98 | 41.29 | - |
| 19 Dec 2023 | 41.62 | 42.48 | 41.62 | 42.40 | 40.73 | - |
| 18 Dec 2023 | 41.78 | 42.04 | 41.62 | 41.68 | 40.04 | - |
| 15 Dec 2023 | 41.40 | 42.04 | 41.40 | 41.80 | 40.15 | - |
| 14 Dec 2023 | 40.90 | 41.58 | 40.80 | 41.34 | 39.71 | - |
| 13 Dec 2023 | 40.00 | 40.88 | 39.80 | 40.88 | 39.27 | - |
| 12 Dec 2023 | 39.82 | 39.92 | 39.54 | 39.92 | 38.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.