Canadian Imperial Bank of Commerce (CAI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 55 |
| 12 Sept 2024 | 55.34 | 55.93 | 55.34 | 55.93 | 55.93 | 55 |
| 11 Sept 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 10 Sept 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 Sept 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 06 Sept 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 05 Sept 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 04 Sept 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 03 Sept 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
| 02 Sept 2024 | 52.60 | 52.60 | 52.54 | 52.54 | 52.54 | - |
| 30 Aug 2024 | 51.86 | 51.91 | 51.86 | 51.91 | 51.91 | 118 |
| 29 Aug 2024 | 48.76 | 50.28 | 48.76 | 50.28 | 50.28 | 350 |
| 28 Aug 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 27 Aug 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 26 Aug 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 23 Aug 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 22 Aug 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 21 Aug 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 20 Aug 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 19 Aug 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 16 Aug 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 15 Aug 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 14 Aug 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 13 Aug 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 12 Aug 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 09 Aug 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 08 Aug 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 07 Aug 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 06 Aug 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 05 Aug 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 02 Aug 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 01 Aug 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 31 July 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 30 July 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 29 July 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 26 July 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 25 July 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 24 July 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 23 July 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 22 July 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 19 July 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 18 July 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 17 July 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 16 July 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 15 July 2024 | 44.82 | 45.33 | 44.82 | 45.33 | 45.33 | 111 |
| 12 July 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 11 July 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 10 July 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 09 July 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 08 July 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 05 July 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 04 July 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 03 July 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 02 July 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 01 July 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 28 June 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 28 June 2024 | 0.9 Dividend | |||||
| 27 June 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.83 | - |
| 26 June 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 44.15 | - |
| 25 June 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.01 | - |
| 24 June 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.25 | - |
| 21 June 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 43.14 | - |
| 20 June 2024 | 44.39 | 44.90 | 44.39 | 44.90 | 44.00 | 44 |
| 19 June 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 43.41 | - |
| 18 June 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.19 | - |
| 17 June 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.31 | - |
| 14 June 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 43.65 | - |
| 13 June 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.89 | - |
| 12 June 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.64 | - |
| 11 June 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.10 | - |
| 10 June 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 44.43 | - |
| 07 June 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.13 | - |
| 06 June 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 43.89 | - |
| 05 June 2024 | 45.37 | 45.90 | 45.37 | 45.85 | 44.92 | 112 |
| 04 June 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 44.62 | - |
| 03 June 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.63 | - |
| 31 May 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.53 | - |
| 30 May 2024 | 42.94 | 45.33 | 42.94 | 45.33 | 44.42 | 235 |
| 29 May 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 43.44 | - |
| 28 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.61 | - |
| 27 May 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.62 | - |
| 24 May 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 43.48 | - |
| 23 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 43.63 | - |
| 22 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.07 | - |
| 21 May 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 43.87 | - |
| 20 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.29 | - |
| 17 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 43.93 | - |
| 16 May 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.13 | - |
| 15 May 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 44.16 | - |
| 14 May 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.57 | - |
| 13 May 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 44.75 | - |
| 10 May 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.49 | - |
| 09 May 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.07 | - |
| 08 May 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 43.57 | - |
| 07 May 2024 | 44.72 | 44.75 | 44.72 | 44.75 | 43.85 | 400 |
| 06 May 2024 | 44.32 | 44.34 | 44.32 | 44.34 | 43.45 | 400 |
| 03 May 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.08 | - |
| 02 May 2024 | 43.51 | 43.53 | 43.51 | 43.53 | 42.65 | 400 |
| 30 Apr 2024 | 44.04 | 44.04 | 43.94 | 43.94 | 43.06 | 400 |
| 29 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 43.60 | - |
| *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.