Canadian Imperial Bank of Commerce (CAI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 02 May 2024 | 43.51 | 43.53 | 43.51 | 43.53 | 43.53 | 400 |
| 30 Apr 2024 | 44.04 | 44.04 | 43.94 | 43.94 | 43.94 | 400 |
| 29 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 25 Apr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 24 Apr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 23 Apr 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 22 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 19 Apr 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| 18 Apr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 17 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 16 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 15 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 12 Apr 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 11 Apr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 10 Apr 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 09 Apr 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 08 Apr 2024 | 45.58 | 46.09 | 45.58 | 45.62 | 45.62 | 180 |
| 05 Apr 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 04 Apr 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| 03 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 02 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 28 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 27 Mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 27 Mar 2024 | 0.9 Dividend | |||||
| 26 Mar 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.38 | - |
| 25 Mar 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.24 | - |
| 22 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.60 | - |
| 21 Mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.03 | - |
| 20 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.65 | - |
| 19 Mar 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.58 | - |
| 18 Mar 2024 | 45.08 | 45.70 | 45.08 | 45.70 | 44.81 | 5 |
| 15 Mar 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.14 | - |
| 14 Mar 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.60 | - |
| 13 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.34 | - |
| 12 Mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.40 | - |
| 11 Mar 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.24 | - |
| 08 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.07 | - |
| 07 Mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.85 | - |
| 06 Mar 2024 | 44.70 | 45.00 | 44.70 | 45.00 | 44.12 | 198 |
| 05 Mar 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.56 | - |
| 04 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.83 | 25 |
| 01 Mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 42.79 | - |
| 29 Feb 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.65 | - |
| 28 Feb 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.85 | - |
| 27 Feb 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.79 | - |
| 26 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.28 | - |
| 23 Feb 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.20 | - |
| 22 Feb 2024 | 42.66 | 43.10 | 42.66 | 43.10 | 42.26 | 100 |
| 21 Feb 2024 | 42.74 | 42.74 | 42.66 | 42.66 | 41.83 | 24 |
| 20 Feb 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.46 | - |
| 19 Feb 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.56 | - |
| 16 Feb 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.40 | - |
| 15 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
| 14 Feb 2024 | 41.16 | 41.24 | 41.16 | 41.24 | 40.44 | 50 |
| 13 Feb 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.24 | - |
| 12 Feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.77 | - |
| 09 Feb 2024 | 41.22 | 41.62 | 41.22 | 41.62 | 40.81 | 24 |
| 08 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.54 | 100 |
| 07 Feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.71 | - |
| 06 Feb 2024 | 41.50 | 41.52 | 41.50 | 41.52 | 40.71 | 50 |
| 05 Feb 2024 | 41.86 | 41.96 | 41.86 | 41.96 | 41.14 | 90 |
| 02 Feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
| 01 Feb 2024 | 41.66 | 41.92 | 41.66 | 41.92 | 41.10 | 40 |
| 31 Jan 2024 | 42.24 | 42.24 | 42.08 | 42.08 | 41.26 | 50 |
| 30 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | - |
| 29 Jan 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 41.18 | 25 |
| 26 Jan 2024 | 42.04 | 42.44 | 42.04 | 42.44 | 41.61 | 85 |
| 25 Jan 2024 | 41.60 | 41.60 | 41.58 | 41.58 | 40.77 | 100 |
| 24 Jan 2024 | 41.50 | 41.50 | 41.36 | 41.36 | 40.56 | 175 |
| 23 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.69 | - |
| 22 Jan 2024 | 41.94 | 42.36 | 41.94 | 42.36 | 41.54 | 50 |
| 19 Jan 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.52 | - |
| 18 Jan 2024 | 41.74 | 41.88 | 41.74 | 41.88 | 41.07 | 60 |
| 17 Jan 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.09 | - |
| 16 Jan 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.07 | - |
| 15 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.16 | - |
| 12 Jan 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.16 | - |
| 11 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.97 | - |
| 10 Jan 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.42 | - |
| 09 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.67 | - |
| 08 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
| 05 Jan 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
| 04 Jan 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.24 | - |
| 03 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.56 | - |
| 02 Jan 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 42.63 | 150 |
| 29 Dec 2023 | 43.18 | 43.20 | 43.18 | 43.20 | 42.36 | 75 |
| 28 Dec 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.32 | - |
| 27 Dec 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.58 | - |
| 27 Dec 2023 | 0.9 Dividend | |||||
| 22 Dec 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 41.30 | - |
| 21 Dec 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 40.92 | - |
| 20 Dec 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 40.63 | - |
| 19 Dec 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 39.76 | - |
| 18 Dec 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 39.90 | - |
| 15 Dec 2023 | 41.20 | 41.86 | 41.20 | 41.86 | 40.19 | 22 |
| 14 Dec 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 39.07 | - |
| 13 Dec 2023 | 39.82 | 39.82 | 39.66 | 39.66 | 38.08 | 100 |
| 12 Dec 2023 | 39.62 | 39.62 | 39.58 | 39.58 | 38.00 | 650 |
| *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.