Comerica Inc (CA3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| 03 Oct 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 02 Oct 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 01 Oct 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| 30 Sept 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 27 Sept 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Sept 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 25 Sept 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| 24 Sept 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 23 Sept 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 20 Sept 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 19 Sept 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| 18 Sept 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 17 Sept 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| 16 Sept 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| 13 Sept 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - |
| 13 Sept 2024 | 0.71 Dividend | |||||
| 12 Sept 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 49.79 | - |
| 11 Sept 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.28 | - |
| 10 Sept 2024 | 49.80 | 51.50 | 49.80 | 51.50 | 50.78 | - |
| 09 Sept 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.10 | - |
| 06 Sept 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 48.31 | - |
| 05 Sept 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.71 | - |
| 04 Sept 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.90 | - |
| 03 Sept 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 49.30 | - |
| 02 Sept 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | 1 |
| 30 Aug 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | - |
| 29 Aug 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 49.79 | - |
| 28 Aug 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.79 | - |
| 27 Aug 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 49.30 | 10 |
| 26 Aug 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 49.79 | - |
| 23 Aug 2024 | 49.20 | 51.00 | 49.20 | 51.00 | 50.28 | - |
| 22 Aug 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.71 | - |
| 21 Aug 2024 | 49.80 | 49.80 | 48.80 | 48.80 | 48.11 | - |
| 20 Aug 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | - |
| 19 Aug 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 49.79 | - |
| 16 Aug 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.10 | - |
| 15 Aug 2024 | 49.60 | 50.50 | 49.60 | 50.00 | 49.30 | - |
| 14 Aug 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 48.90 | - |
| 13 Aug 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 48.51 | - |
| 12 Aug 2024 | 47.60 | 48.80 | 47.60 | 48.80 | 48.11 | - |
| 09 Aug 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.13 | - |
| 08 Aug 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | - |
| 07 Aug 2024 | 47.40 | 48.00 | 47.20 | 47.20 | 46.54 | - |
| 06 Aug 2024 | 47.40 | 48.00 | 47.40 | 48.00 | 47.33 | - |
| 05 Aug 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.14 | - |
| 02 Aug 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | - |
| 01 Aug 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.79 | - |
| 31 Jul 2024 | 49.00 | 50.50 | 49.00 | 50.50 | 49.79 | 240 |
| 30 Jul 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 48.90 | - |
| 29 Jul 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.31 | - |
| 26 Jul 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.92 | - |
| 25 Jul 2024 | 47.00 | 48.20 | 47.00 | 48.20 | 47.52 | - |
| 24 Jul 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 47.33 | - |
| 23 Jul 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.96 | - |
| 22 Jul 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 45.75 | - |
| 19 Jul 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | - |
| 18 Jul 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.76 | - |
| 17 Jul 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.27 | - |
| 16 Jul 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.76 | - |
| 15 Jul 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 50.78 | - |
| 12 Jul 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 49.79 | - |
| 11 Jul 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.52 | - |
| 10 Jul 2024 | 47.00 | 48.20 | 47.00 | 48.20 | 47.52 | - |
| 09 Jul 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 45.75 | - |
| 08 Jul 2024 | 45.80 | 46.20 | 45.80 | 46.20 | 45.55 | - |
| 05 Jul 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | - |
| 04 Jul 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.75 | - |
| 03 Jul 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 46.73 | - |
| 02 Jul 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.34 | - |
| 01 Jul 2024 | 47.20 | 47.60 | 47.20 | 47.20 | 46.54 | - |
| 28 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | - |
| 27 Jun 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 43.97 | - |
| 26 Jun 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.17 | - |
| 25 Jun 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.37 | - |
| 24 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.78 | - |
| 21 Jun 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 43.97 | - |
| 20 Jun 2024 | 43.80 | 44.00 | 43.60 | 43.60 | 42.99 | - |
| 19 Jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.99 | - |
| 18 Jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.18 | - |
| 17 Jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.99 | - |
| 14 Jun 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.38 | - |
| 14 Jun 2024 | 0.71 Dividend | |||||
| 13 Jun 2024 | 44.80 | 45.00 | 44.60 | 45.00 | 43.67 | - |
| 12 Jun 2024 | 43.00 | 44.60 | 43.00 | 44.60 | 43.28 | - |
| 11 Jun 2024 | 43.60 | 44.00 | 43.00 | 43.20 | 41.92 | 40 |
| 10 Jun 2024 | 44.00 | 44.00 | 43.60 | 43.60 | 42.31 | - |
| 07 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.09 | - |
| 06 Jun 2024 | 44.40 | 44.40 | 44.20 | 44.40 | 43.09 | - |
| 05 Jun 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.09 | - |
| 04 Jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.86 | - |
| 03 Jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 45.61 | - |
| 31 May 2024 | 46.00 | 46.00 | 45.80 | 45.80 | 44.44 | - |
| 30 May 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.86 | - |
| 29 May 2024 | 46.00 | 46.00 | 45.60 | 45.60 | 44.25 | - |
| 28 May 2024 | 46.40 | 46.40 | 46.20 | 46.20 | 44.83 | - |
| 27 May 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 45.61 | - |
| 24 May 2024 | 46.20 | 46.60 | 46.20 | 46.60 | 45.22 | - |
| 23 May 2024 | 49.00 | 49.00 | 46.40 | 46.60 | 45.22 | - |
| 22 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.55 | - |
| *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.