Australia markets open in 9 hours 7 minutes

Cochlear Ltd (OC5.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
192.26+1.46 (+0.77%)
As of 08:00AM CEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024192.26192.26192.26192.26192.2630
16 Apr 2024190.80190.80190.80190.80190.80-
15 Apr 2024193.68193.68193.68193.68193.68-
12 Apr 2024194.86194.86194.86194.86194.86-
11 Apr 2024194.48194.48194.48194.48194.48-
10 Apr 2024194.44194.44194.44194.44194.44-
09 Apr 2024193.90193.90193.70193.70193.7030
08 Apr 2024198.04198.04198.04198.04198.04-
05 Apr 2024198.00198.00198.00198.00198.00-
04 Apr 2024202.45202.45202.45202.45202.45-
03 Apr 2024199.38199.38199.38199.38199.38-
02 Apr 2024203.05203.05203.05203.05203.05-
28 Mar 2024203.20203.20203.20203.20203.20-
27 Mar 2024202.80202.90202.80202.90202.90-
26 Mar 2024201.85201.85201.85201.85201.85-
25 Mar 2024203.15203.15203.15203.15203.15-
22 Mar 2024199.46199.46199.46199.46199.46-
21 Mar 2024199.04199.04199.04199.04199.04-
21 Mar 20242 Dividend
20 Mar 2024197.86197.86197.86197.86195.86-
19 Mar 2024197.64197.64197.64197.64195.64-
18 Mar 2024200.35200.35200.35200.35198.32-
15 Mar 2024200.80200.80198.40198.40196.3975
14 Mar 2024203.30203.30203.30203.30201.25-
13 Mar 2024201.15201.15201.15201.15199.12-
12 Mar 2024201.65201.65201.65201.65199.61-
11 Mar 2024202.70202.70202.70202.70200.65-
08 Mar 2024206.90206.90206.90206.90204.81-
07 Mar 2024202.65202.65202.65202.65200.60-
06 Mar 2024202.40202.40202.40202.40200.35-
05 Mar 2024200.00200.00200.00200.00197.98-
04 Mar 2024202.85202.85202.85202.85200.80-
01 Mar 2024202.40202.40202.40202.40200.35-
29 Feb 2024210.35210.35210.35210.35208.22-
28 Feb 2024207.30207.30207.30207.30205.20-
27 Feb 2024206.55206.55206.55206.55204.46-
26 Feb 2024209.10209.10209.10209.10206.99-
23 Feb 2024208.50208.50208.50208.50206.39-
22 Feb 2024206.25206.25206.25206.25204.17-
21 Feb 2024206.75206.75206.75206.75204.66-
20 Feb 2024200.05200.05200.05200.05198.03-
19 Feb 2024198.72198.72198.72198.72196.71-
16 Feb 2024201.65201.65201.65201.65199.61-
15 Feb 2024200.15200.15200.15200.15198.13-
14 Feb 2024198.60198.60198.60198.60196.59-
13 Feb 2024194.24194.24194.24194.24192.28-
12 Feb 2024194.22194.22194.14194.14192.1848
09 Feb 2024193.72193.72193.72193.72191.76-
08 Feb 2024184.08184.08184.08184.08182.22-
07 Feb 2024176.86176.86176.86176.86175.07-
06 Feb 2024173.82173.82173.82173.82172.06-
05 Feb 2024186.28186.28186.28186.28184.40-
02 Feb 2024187.32187.32187.32187.32185.43-
01 Feb 2024184.30184.30184.30184.30182.44-
31 Jan 2024184.46184.46184.46184.46182.60-
30 Jan 2024184.00184.00184.00184.00182.14-
29 Jan 2024183.62183.62183.62183.62181.76-
26 Jan 2024181.92181.92181.92181.92180.08-
25 Jan 2024180.82180.82180.82180.82178.99-
24 Jan 2024180.02180.02180.02180.02178.20-
23 Jan 2024182.74182.74182.74182.74180.89-
22 Jan 2024180.40180.40180.40180.40178.58-
19 Jan 2024180.26180.26180.26180.26178.44-
18 Jan 2024174.10174.10174.10174.10172.34-
17 Jan 2024173.72173.72173.72173.72171.96-
16 Jan 2024170.92171.70170.92171.70169.9610
15 Jan 2024179.50179.50179.50179.50177.69-
12 Jan 2024179.50179.50179.50179.50177.69-
11 Jan 2024180.26180.26180.26180.26178.44-
10 Jan 2024181.86181.86181.86181.86180.02-
09 Jan 2024181.12181.12180.08180.08178.2624
08 Jan 2024178.36178.36178.36178.36176.56-
05 Jan 2024182.62182.62182.62182.62180.77-
04 Jan 2024183.34183.34183.34183.34181.49-
03 Jan 2024183.74183.74183.74183.74181.88-
02 Jan 2024186.06186.06186.06186.06184.18-
29 Dec 2023184.38184.38181.50181.50179.67-
28 Dec 2023184.80184.80184.80184.80182.93-
27 Dec 2023185.14185.14185.14185.14183.27-
22 Dec 2023181.68181.68181.68181.68179.84-
21 Dec 2023181.82181.82181.82181.82179.98-
20 Dec 2023185.08185.08185.08185.08183.21-
19 Dec 2023183.62183.62183.62183.62181.76-
18 Dec 2023182.88182.88182.88182.88181.03-
15 Dec 2023182.60182.60182.60182.60180.75-
14 Dec 2023183.22183.22183.22183.22181.37-
13 Dec 2023181.12181.12181.12181.12179.29-
12 Dec 2023179.58179.58179.58179.58177.76-
11 Dec 2023174.68174.68174.68174.68172.91-
08 Dec 2023173.54173.54173.54173.54171.79-
07 Dec 2023171.34171.34171.34171.34169.61-
06 Dec 2023173.52173.52173.52173.52171.77-
05 Dec 2023168.64168.64168.64168.64166.94-
04 Dec 2023167.06167.06167.06167.06165.37-
01 Dec 2023164.64166.64164.64166.64164.963
30 Nov 2023165.16165.16165.16165.16163.49-
29 Nov 2023160.98160.98160.98160.98159.35-
28 Nov 2023157.80157.80157.80157.80156.20-
27 Nov 2023155.38155.38155.38155.38153.81-
24 Nov 2023155.50155.50155.50155.50153.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...