Australia markets open in 6 hours 28 minutes

Cochlear Ltd (OC5.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
155.78+1.54 (+1.00%)
At close: 08:00AM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023155.78155.78155.78155.78155.78-
28 Sept 2023154.24154.24154.24154.24154.24-
27 Sept 2023154.18154.18154.18154.18154.18-
26 Sept 2023155.94155.94155.94155.94155.94-
25 Sept 2023154.46154.46154.46154.46154.46-
22 Sept 2023154.22154.22154.22154.22154.22-
21 Sept 2023153.60153.60153.60153.60153.60-
20 Sept 2023156.68156.68156.68156.68156.68-
19 Sept 2023157.34157.34157.34157.34157.34-
18 Sept 2023155.56155.56155.56155.56155.56-
18 Sept 20231.75 Dividend
15 Sept 2023158.40158.40158.40158.40156.65-
14 Sept 2023157.26157.26157.26157.26155.52-
13 Sept 2023156.84156.84156.84156.84155.11-
12 Sept 2023160.02160.02160.02160.02158.25-
11 Sept 2023159.98159.98159.98159.98158.21-
08 Sept 2023160.48160.48160.48160.48158.71-
07 Sept 2023158.98158.98158.98158.98157.22-
06 Sept 2023158.78158.78158.78158.78157.03-
05 Sept 2023159.70159.70159.70159.70157.94-
04 Sept 2023160.12160.12160.12160.12158.35-
01 Sept 2023160.02160.02160.02160.02158.25-
31 Aug 2023160.52160.52160.52160.52158.75-
30 Aug 2023161.94161.94161.94161.94160.15-
29 Aug 2023158.06158.06158.06158.06156.31-
28 Aug 2023157.58157.58157.58157.58155.84-
25 Aug 2023156.74156.74156.74156.74155.01-
24 Aug 2023158.04158.04158.04158.04156.29-
23 Aug 2023155.94155.94155.94155.94154.22-
22 Aug 2023156.24156.24156.24156.24154.51-
21 Aug 2023155.92155.92155.92155.92154.20-
18 Aug 2023153.94153.94153.94153.94152.24-
17 Aug 2023146.84146.84146.84146.84145.22-
16 Aug 2023145.10145.10145.10145.10143.50-
15 Aug 2023146.46146.46146.46146.46144.84-
14 Aug 2023137.68137.68137.68137.68136.16-
11 Aug 2023138.08138.08138.08138.08136.55-
10 Aug 2023139.66139.66139.66139.66138.12-
09 Aug 2023138.56138.56138.56138.56137.03-
08 Aug 2023138.26138.26138.26138.26136.73-
07 Aug 2023------
04 Aug 2023140.76140.76140.76140.76139.20-
03 Aug 2023140.24140.24140.24140.24138.69-
02 Aug 2023141.46141.46141.46141.46139.90-
01 Aug 2023144.70144.70144.70144.70143.10-
31 July 2023144.68144.68144.68144.68143.08-
28 July 2023144.44144.44144.44144.44142.84-
27 July 2023147.30147.30147.30147.30145.67-
26 July 2023144.32144.32144.32144.32142.73-
25 July 2023143.56143.56143.56143.56141.97-
24 July 2023141.70141.70141.70141.70140.13-
21 July 2023141.96141.96141.96141.96140.39-
20 July 2023141.70141.70141.70141.70140.13-
19 July 2023141.72141.72141.72141.72140.15-
18 July 2023140.24140.24140.24140.24138.69-
17 July 2023140.66140.66140.66140.66139.11-
14 July 2023141.22141.22141.22141.22139.66-
13 July 2023138.96138.96138.96138.96137.42-
12 July 2023135.44135.44135.44135.44133.94-
11 July 2023136.20136.20136.20136.20134.70-
10 July 2023134.86134.86134.86134.86133.37-
07 July 2023134.72134.72134.72134.72133.23-
06 July 2023137.36137.36137.36137.36135.84-
05 July 2023137.84137.84137.84137.84136.32-
04 July 2023139.80139.80139.80139.80138.26-
03 July 2023139.68139.68139.68139.68138.14-
30 June 2023139.26139.26139.26139.26137.72-
29 June 2023138.78138.78138.78138.78137.25-
28 June 2023138.40138.40138.40138.40136.87-
27 June 2023138.82138.82138.82138.82137.29-
26 June 2023139.00139.00139.00139.00137.46-
23 June 2023139.44139.44139.44139.44137.90-
22 June 2023145.06145.06145.06145.06143.46-
21 June 2023148.90148.90148.90148.90147.25-
20 June 2023150.06150.06150.06150.06148.40-
19 June 2023151.10151.10151.10151.10149.43-
16 June 2023150.20150.20150.20150.20148.54-
15 June 2023149.20149.20149.20149.20147.55-
14 June 2023149.00149.00149.00149.00147.35-
13 June 2023149.98149.98149.98149.98148.32-
12 June 2023------
09 June 2023148.64148.64148.64148.64147.00-
08 June 2023149.28149.28149.28149.28147.63-
07 June 2023151.26151.26151.26151.26149.59-
06 June 2023147.82147.82147.82147.82146.19-
05 June 2023152.74152.74152.74152.74151.05-
02 June 2023149.80149.80149.80149.80148.15-
01 June 2023------
31 May 2023147.24147.24147.24147.24145.61-
30 May 2023148.84148.84148.84148.84147.20-
29 May 2023148.98148.98148.98148.98147.33-
26 May 2023148.18148.18148.18148.18146.54-
25 May 2023148.04148.04148.04148.04146.40-
24 May 2023148.18148.18148.18148.18146.54-
23 May 2023------
22 May 2023149.82149.82149.82149.82148.16-
19 May 2023152.12152.12152.12152.12150.44-
18 May 2023151.06151.06151.06151.06149.39-
17 May 2023149.74149.74149.74149.74148.09-
16 May 2023151.94151.94151.94151.94150.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...