OC5.HM - Cochlear Ltd
Hamburg - Hamburg Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 30 May 2023 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
| 29 May 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
| 26 May 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
| 25 May 2023 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
| 24 May 2023 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
| 19 May 2023 | 152.12 | 152.12 | 152.12 | 152.12 | 152.12 | - |
| 18 May 2023 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 17 May 2023 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 16 May 2023 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
| 15 May 2023 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 12 May 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 11 May 2023 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 10 May 2023 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 09 May 2023 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 08 May 2023 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 05 May 2023 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 04 May 2023 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
| 03 May 2023 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| 02 May 2023 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
| 28 Apr 2023 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 27 Apr 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 26 Apr 2023 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 25 Apr 2023 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
| 24 Apr 2023 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
| 21 Apr 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 20 Apr 2023 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
| 19 Apr 2023 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 18 Apr 2023 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
| 17 Apr 2023 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
| 14 Apr 2023 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 13 Apr 2023 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | - |
| 12 Apr 2023 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
| 05 Apr 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 04 Apr 2023 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
| 03 Apr 2023 | 146.16 | 146.16 | 146.16 | 146.16 | 146.16 | - |
| 31 Mar 2023 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | - |
| 30 Mar 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 29 Mar 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
| 28 Mar 2023 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | - |
| 27 Mar 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 24 Mar 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 23 Mar 2023 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
| 22 Mar 2023 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 21 Mar 2023 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 21 Mar 2023 | 1.55 Dividend | |||||
| 20 Mar 2023 | 140.68 | 140.68 | 140.68 | 140.68 | 139.13 | - |
| 17 Mar 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 142.26 | - |
| 16 Mar 2023 | 143.86 | 143.86 | 143.86 | 143.86 | 142.27 | - |
| 15 Mar 2023 | 140.86 | 140.86 | 140.86 | 140.86 | 139.31 | - |
| 14 Mar 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 137.47 | - |
| 13 Mar 2023 | 140.20 | 140.20 | 140.20 | 140.20 | 138.66 | - |
| 10 Mar 2023 | 142.52 | 142.52 | 142.52 | 142.52 | 140.95 | - |
| 09 Mar 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 142.93 | - |
| 08 Mar 2023 | 145.82 | 145.82 | 145.82 | 145.82 | 144.21 | - |
| 07 Mar 2023 | 144.48 | 144.48 | 144.48 | 144.48 | 142.89 | - |
| 06 Mar 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 141.48 | - |
| 03 Mar 2023 | 141.68 | 141.68 | 141.68 | 141.68 | 140.12 | - |
| 02 Mar 2023 | 140.78 | 140.78 | 140.78 | 140.78 | 139.23 | - |
| 01 Mar 2023 | 142.02 | 142.02 | 142.02 | 142.02 | 140.46 | - |
| 28 Feb 2023 | 142.14 | 142.14 | 142.14 | 142.14 | 140.57 | - |
| 27 Feb 2023 | 143.82 | 143.82 | 143.82 | 143.82 | 142.24 | - |
| 24 Feb 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 143.24 | - |
| 23 Feb 2023 | 144.16 | 144.16 | 144.16 | 144.16 | 142.57 | - |
| 22 Feb 2023 | 144.22 | 144.22 | 144.22 | 144.22 | 142.63 | - |
| 21 Feb 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 142.53 | - |
| 20 Feb 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 143.20 | - |
| 17 Feb 2023 | 144.24 | 144.24 | 144.24 | 144.24 | 142.65 | - |
| 16 Feb 2023 | 146.02 | 146.02 | 146.02 | 146.02 | 144.41 | - |
| 15 Feb 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 143.50 | - |
| 14 Feb 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 133.79 | - |
| 13 Feb 2023 | 135.42 | 135.42 | 135.42 | 135.42 | 133.93 | - |
| 10 Feb 2023 | 136.24 | 136.24 | 136.24 | 136.24 | 134.74 | - |
| 09 Feb 2023 | 138.58 | 138.58 | 138.58 | 138.58 | 137.05 | - |
| 08 Feb 2023 | 140.18 | 140.18 | 140.18 | 140.18 | 138.64 | - |
| 07 Feb 2023 | 139.66 | 139.66 | 139.66 | 139.66 | 138.12 | - |
| 06 Feb 2023 | 141.14 | 141.14 | 141.14 | 141.14 | 139.58 | - |
| 03 Feb 2023 | 143.56 | 143.56 | 143.56 | 143.56 | 141.98 | - |
| 02 Feb 2023 | 140.30 | 140.30 | 140.30 | 140.30 | 138.75 | - |
| 01 Feb 2023 | 137.80 | 137.80 | 137.80 | 137.80 | 136.28 | - |
| 31 Jan 2023 | 137.44 | 137.44 | 137.44 | 137.44 | 135.93 | - |
| 30 Jan 2023 | 135.88 | 135.88 | 135.88 | 135.88 | 134.38 | - |
| 27 Jan 2023 | 134.54 | 134.54 | 134.54 | 134.54 | 133.06 | - |
| 26 Jan 2023 | 133.78 | 133.78 | 133.78 | 133.78 | 132.31 | - |
| 25 Jan 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 132.52 | - |
| 24 Jan 2023 | 131.30 | 131.30 | 131.30 | 131.30 | 129.85 | - |
| 23 Jan 2023 | 133.26 | 133.26 | 133.26 | 133.26 | 131.79 | - |
| 20 Jan 2023 | 135.04 | 135.04 | 135.04 | 135.04 | 133.55 | - |
| 19 Jan 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 134.42 | - |
| 18 Jan 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 135.83 | - |
| 17 Jan 2023 | 134.30 | 134.30 | 134.30 | 134.30 | 132.82 | - |
| 16 Jan 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 132.50 | - |
| 13 Jan 2023 | 133.28 | 133.28 | 133.28 | 133.28 | 131.81 | - |
| 12 Jan 2023 | 132.68 | 132.68 | 132.68 | 132.68 | 131.22 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.