Canadian Imperial Bank of Commerce (CAI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 44.76 | 44.85 | 44.71 | 44.83 | 44.83 | 400 |
| 06 May 2024 | 44.32 | 44.38 | 44.29 | 44.33 | 44.33 | - |
| 03 May 2024 | 44.12 | 44.49 | 44.12 | 44.33 | 44.33 | 15 |
| 02 May 2024 | 43.52 | 44.01 | 43.46 | 43.99 | 43.99 | - |
| 30 Apr 2024 | 44.06 | 44.06 | 43.69 | 43.69 | 43.69 | - |
| 29 Apr 2024 | 44.48 | 44.63 | 44.06 | 44.06 | 44.06 | - |
| 26 Apr 2024 | 44.05 | 44.39 | 43.94 | 44.38 | 44.38 | - |
| 25 Apr 2024 | 44.07 | 44.07 | 43.78 | 43.94 | 43.94 | - |
| 24 Apr 2024 | 44.72 | 44.74 | 44.29 | 44.29 | 44.29 | - |
| 23 Apr 2024 | 44.53 | 44.76 | 44.52 | 44.75 | 44.75 | - |
| 22 Apr 2024 | 44.51 | 44.75 | 44.51 | 44.56 | 44.56 | - |
| 19 Apr 2024 | 43.85 | 44.65 | 43.85 | 44.51 | 44.51 | - |
| 18 Apr 2024 | 43.95 | 44.44 | 43.87 | 44.27 | 44.27 | - |
| 17 Apr 2024 | 44.08 | 44.47 | 43.93 | 43.97 | 43.97 | - |
| 16 Apr 2024 | 44.67 | 44.74 | 43.94 | 44.22 | 44.22 | - |
| 15 Apr 2024 | 45.01 | 45.36 | 44.65 | 44.65 | 44.65 | - |
| 12 Apr 2024 | 45.22 | 45.47 | 45.13 | 45.16 | 45.16 | - |
| 11 Apr 2024 | 45.44 | 45.47 | 44.99 | 45.28 | 45.28 | - |
| 10 Apr 2024 | 46.04 | 46.08 | 45.44 | 45.44 | 45.44 | - |
| 09 Apr 2024 | 45.98 | 46.19 | 45.83 | 46.14 | 46.14 | - |
| 08 Apr 2024 | 45.60 | 45.99 | 45.07 | 45.99 | 45.99 | - |
| 05 Apr 2024 | 45.51 | 45.75 | 45.47 | 45.75 | 45.75 | - |
| 04 Apr 2024 | 45.82 | 46.29 | 45.81 | 46.19 | 46.19 | - |
| 03 Apr 2024 | 45.92 | 46.17 | 45.92 | 46.17 | 46.17 | - |
| 02 Apr 2024 | 46.69 | 46.69 | 46.67 | 46.67 | 46.67 | - |
| 28 Mar 2024 | 46.12 | 46.80 | 46.12 | 46.80 | 46.80 | - |
| 27 Mar 2024 | 45.88 | 45.88 | 45.78 | 45.84 | 45.84 | - |
| 27 Mar 2024 | 0.9 Dividend | |||||
| 26 Mar 2024 | 46.34 | 47.08 | 46.34 | 46.84 | 45.94 | - |
| 25 Mar 2024 | 46.26 | 46.56 | 46.12 | 46.56 | 45.67 | - |
| 22 Mar 2024 | 46.50 | 46.80 | 46.32 | 46.44 | 45.55 | - |
| 21 Mar 2024 | 46.06 | 46.64 | 46.06 | 46.64 | 45.74 | 140 |
| 20 Mar 2024 | 45.66 | 45.82 | 45.48 | 45.68 | 44.80 | - |
| 19 Mar 2024 | 45.60 | 45.78 | 45.50 | 45.70 | 44.82 | - |
| 18 Mar 2024 | 45.18 | 45.60 | 44.98 | 45.60 | 44.72 | - |
| 15 Mar 2024 | 45.24 | 45.40 | 45.24 | 45.30 | 44.43 | - |
| 14 Mar 2024 | 45.58 | 45.70 | 45.36 | 45.36 | 44.49 | - |
| 13 Mar 2024 | 45.32 | 45.56 | 45.20 | 45.52 | 44.65 | - |
| 12 Mar 2024 | 45.32 | 45.54 | 45.28 | 45.36 | 44.49 | 20 |
| 11 Mar 2024 | 45.26 | 45.28 | 45.04 | 45.12 | 44.25 | - |
| 08 Mar 2024 | 44.94 | 45.34 | 44.86 | 45.20 | 44.33 | - |
| 07 Mar 2024 | 44.72 | 45.12 | 44.70 | 45.12 | 44.25 | - |
| 06 Mar 2024 | 44.70 | 45.18 | 44.70 | 44.94 | 44.08 | - |
| 05 Mar 2024 | 44.34 | 44.94 | 44.32 | 44.82 | 43.96 | - |
| 04 Mar 2024 | 44.42 | 44.92 | 44.34 | 44.56 | 43.70 | - |
| 01 Mar 2024 | 43.64 | 44.64 | 43.38 | 44.60 | 43.74 | - |
| 29 Feb 2024 | 42.48 | 43.50 | 42.34 | 43.50 | 42.66 | - |
| 28 Feb 2024 | 42.68 | 42.70 | 42.60 | 42.66 | 41.84 | - |
| 27 Feb 2024 | 42.62 | 42.90 | 42.60 | 42.86 | 42.04 | - |
| 26 Feb 2024 | 43.12 | 43.32 | 43.04 | 43.06 | 42.23 | - |
| 23 Feb 2024 | 43.04 | 43.28 | 43.02 | 43.28 | 42.45 | - |
| 22 Feb 2024 | 42.64 | 43.10 | 42.58 | 43.10 | 42.27 | - |
| 21 Feb 2024 | 42.74 | 42.74 | 42.62 | 42.62 | 41.80 | - |
| 20 Feb 2024 | 42.30 | 43.16 | 42.06 | 43.16 | 42.33 | 25 |
| 19 Feb 2024 | 42.38 | 42.44 | 42.36 | 42.44 | 41.62 | - |
| 16 Feb 2024 | 42.22 | 42.60 | 41.80 | 42.56 | 41.74 | - |
| 15 Feb 2024 | 41.74 | 42.24 | 41.22 | 42.24 | 41.43 | - |
| 14 Feb 2024 | 41.12 | 41.72 | 41.12 | 41.72 | 40.92 | - |
| 13 Feb 2024 | 42.08 | 42.08 | 42.04 | 42.04 | 41.23 | - |
| 12 Feb 2024 | 41.58 | 42.26 | 41.46 | 42.26 | 41.45 | - |
| 09 Feb 2024 | 41.22 | 41.70 | 41.08 | 41.70 | 40.90 | - |
| 08 Feb 2024 | 41.32 | 41.48 | 41.06 | 41.36 | 40.57 | - |
| 07 Feb 2024 | 41.52 | 41.72 | 41.38 | 41.48 | 40.68 | - |
| 06 Feb 2024 | 41.50 | 41.94 | 41.50 | 41.60 | 40.80 | - |
| 05 Feb 2024 | 41.82 | 41.98 | 41.50 | 41.68 | 40.88 | - |
| 02 Feb 2024 | 41.74 | 42.04 | 41.66 | 42.04 | 41.23 | - |
| 01 Feb 2024 | 41.66 | 41.74 | 41.60 | 41.60 | 40.80 | - |
| 31 Jan 2024 | 42.28 | 42.28 | 42.12 | 42.20 | 41.39 | - |
| 30 Jan 2024 | 42.50 | 42.50 | 42.30 | 42.30 | 41.49 | - |
| 29 Jan 2024 | 41.96 | 42.18 | 41.96 | 42.18 | 41.37 | - |
| 26 Jan 2024 | 42.04 | 42.14 | 41.96 | 42.04 | 41.23 | - |
| 25 Jan 2024 | 41.66 | 42.00 | 41.46 | 42.00 | 41.19 | - |
| 24 Jan 2024 | 41.50 | 41.86 | 41.34 | 41.80 | 41.00 | - |
| 23 Jan 2024 | 41.48 | 41.90 | 41.42 | 41.72 | 40.92 | 50 |
| 22 Jan 2024 | 41.94 | 42.10 | 41.54 | 41.54 | 40.74 | - |
| 19 Jan 2024 | 41.32 | 41.74 | 41.32 | 41.74 | 40.94 | - |
| 18 Jan 2024 | 41.78 | 41.94 | 41.52 | 41.52 | 40.72 | - |
| 17 Jan 2024 | 41.90 | 42.10 | 41.70 | 41.80 | 41.00 | - |
| 16 Jan 2024 | 41.88 | 42.08 | 41.66 | 41.90 | 41.09 | - |
| 15 Jan 2024 | 42.20 | 42.20 | 41.64 | 41.88 | 41.08 | 119 |
| 12 Jan 2024 | 41.98 | 42.54 | 41.88 | 42.22 | 41.41 | 25 |
| 11 Jan 2024 | 42.80 | 42.84 | 42.12 | 42.12 | 41.31 | - |
| 10 Jan 2024 | 43.26 | 43.46 | 43.04 | 43.04 | 42.21 | - |
| 09 Jan 2024 | 43.52 | 43.52 | 43.32 | 43.50 | 42.66 | 100 |
| 08 Jan 2024 | 43.18 | 43.58 | 43.16 | 43.58 | 42.74 | - |
| 05 Jan 2024 | 43.18 | 43.66 | 43.12 | 43.48 | 42.64 | - |
| 04 Jan 2024 | 43.08 | 43.46 | 42.92 | 43.32 | 42.49 | - |
| 03 Jan 2024 | 43.40 | 43.52 | 43.28 | 43.34 | 42.51 | - |
| 02 Jan 2024 | 43.48 | 43.80 | 43.42 | 43.80 | 42.96 | - |
| 29 Dec 2023 | 43.16 | 43.48 | 43.06 | 43.14 | 42.31 | - |
| 28 Dec 2023 | 43.16 | 43.48 | 43.06 | 43.16 | 42.33 | - |
| 27 Dec 2023 | 43.42 | 43.46 | 43.36 | 43.36 | 42.53 | 20 |
| 27 Dec 2023 | 0.9 Dividend | |||||
| 22 Dec 2023 | 43.02 | 43.02 | 42.94 | 42.94 | 41.23 | - |
| 21 Dec 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 40.92 | - |
| 20 Dec 2023 | 42.78 | 42.78 | 42.70 | 42.70 | 41.00 | - |
| 19 Dec 2023 | 41.42 | 42.16 | 41.38 | 42.16 | 40.48 | - |
| 18 Dec 2023 | 41.56 | 41.82 | 41.52 | 41.60 | 39.95 | - |
| 15 Dec 2023 | 41.20 | 41.98 | 41.20 | 41.82 | 40.16 | - |
| 14 Dec 2023 | 40.70 | 41.56 | 40.60 | 41.34 | 39.70 | - |
| *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.