Canadian Imperial Bank of Commerce (CAI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 44.03 | 44.26 | 43.94 | 44.26 | 44.26 | 50 |
| 01 Jul 2024 | 44.26 | 44.68 | 44.22 | 44.29 | 44.29 | - |
| 28 Jun 2024 | 45.23 | 45.28 | 44.55 | 44.55 | 44.55 | - |
| 28 Jun 2024 | 0.9 Dividend | |||||
| 27 Jun 2024 | 44.93 | 45.17 | 44.85 | 45.15 | 44.24 | - |
| 26 Jun 2024 | 45.28 | 45.33 | 44.99 | 45.15 | 44.25 | - |
| 25 Jun 2024 | 45.20 | 45.28 | 44.99 | 45.28 | 44.38 | - |
| 24 Jun 2024 | 44.35 | 44.97 | 44.35 | 44.97 | 44.07 | - |
| 21 Jun 2024 | 44.24 | 44.65 | 44.19 | 44.19 | 43.31 | - |
| 20 Jun 2024 | 44.67 | 44.78 | 44.42 | 44.43 | 43.54 | - |
| 19 Jun 2024 | 44.50 | 44.68 | 44.45 | 44.47 | 43.58 | - |
| 18 Jun 2024 | 44.30 | 44.62 | 44.23 | 44.49 | 43.61 | - |
| 17 Jun 2024 | 44.38 | 44.42 | 43.95 | 44.09 | 43.21 | - |
| 14 Jun 2024 | 44.74 | 44.74 | 44.18 | 44.27 | 43.39 | - |
| 13 Jun 2024 | 45.01 | 45.01 | 44.57 | 44.79 | 43.90 | - |
| 12 Jun 2024 | 44.74 | 45.39 | 44.72 | 45.24 | 44.34 | - |
| 11 Jun 2024 | 45.22 | 45.31 | 44.76 | 44.78 | 43.89 | - |
| 10 Jun 2024 | 45.58 | 45.58 | 45.30 | 45.37 | 44.46 | - |
| 07 Jun 2024 | 45.25 | 45.38 | 45.17 | 45.35 | 44.44 | - |
| 06 Jun 2024 | 44.65 | 45.44 | 44.65 | 45.10 | 44.21 | - |
| 05 Jun 2024 | 45.60 | 45.76 | 45.04 | 45.18 | 44.28 | - |
| 04 Jun 2024 | 45.75 | 45.78 | 45.19 | 45.48 | 44.57 | - |
| 03 Jun 2024 | 45.76 | 46.11 | 45.54 | 45.83 | 44.91 | - |
| 31 May 2024 | 46.78 | 46.78 | 44.94 | 45.11 | 44.21 | - |
| 30 May 2024 | 43.33 | 46.67 | 43.26 | 46.67 | 45.74 | - |
| 29 May 2024 | 44.57 | 44.57 | 43.63 | 43.63 | 42.76 | - |
| 28 May 2024 | 44.78 | 44.78 | 44.48 | 44.60 | 43.71 | - |
| 27 May 2024 | 44.72 | 45.01 | 44.68 | 44.86 | 43.97 | - |
| 24 May 2024 | 44.59 | 44.79 | 44.51 | 44.78 | 43.89 | - |
| 23 May 2024 | 44.71 | 44.80 | 44.44 | 44.44 | 43.55 | - |
| 22 May 2024 | 45.21 | 45.21 | 44.65 | 44.65 | 43.76 | - |
| 21 May 2024 | 44.88 | 45.47 | 44.86 | 45.01 | 44.11 | - |
| 20 May 2024 | 45.43 | 45.47 | 45.15 | 45.15 | 44.25 | - |
| 17 May 2024 | 45.06 | 45.35 | 45.03 | 45.35 | 44.44 | - |
| 16 May 2024 | 45.27 | 45.31 | 45.06 | 45.06 | 44.16 | - |
| 15 May 2024 | 45.28 | 45.45 | 45.26 | 45.38 | 44.48 | - |
| 14 May 2024 | 45.71 | 45.88 | 45.47 | 45.54 | 44.64 | - |
| 13 May 2024 | 45.88 | 45.89 | 45.71 | 45.71 | 44.79 | - |
| 10 May 2024 | 45.74 | 45.94 | 45.74 | 45.81 | 44.89 | - |
| 09 May 2024 | 45.19 | 45.50 | 45.17 | 45.50 | 44.59 | - |
| 08 May 2024 | 44.67 | 45.13 | 44.53 | 45.13 | 44.23 | - |
| 07 May 2024 | 44.95 | 45.03 | 44.78 | 44.78 | 43.89 | - |
| 06 May 2024 | 44.53 | 44.87 | 44.35 | 44.87 | 43.98 | - |
| 03 May 2024 | 44.33 | 44.62 | 44.21 | 44.37 | 43.49 | - |
| 02 May 2024 | 43.72 | 44.12 | 43.65 | 44.12 | 43.24 | - |
| 30 Apr 2024 | 44.22 | 44.27 | 43.87 | 43.97 | 43.10 | - |
| 29 Apr 2024 | 44.71 | 44.77 | 44.21 | 44.21 | 43.32 | - |
| 26 Apr 2024 | 44.24 | 44.63 | 44.19 | 44.63 | 43.75 | - |
| 25 Apr 2024 | 44.30 | 44.30 | 43.90 | 44.01 | 43.13 | - |
| 24 Apr 2024 | 44.94 | 44.94 | 44.40 | 44.40 | 43.51 | - |
| 23 Apr 2024 | 44.72 | 44.86 | 44.65 | 44.86 | 43.97 | - |
| 22 Apr 2024 | 44.70 | 44.97 | 44.63 | 44.77 | 43.88 | - |
| 19 Apr 2024 | 44.15 | 44.77 | 44.15 | 44.65 | 43.75 | - |
| 18 Apr 2024 | 44.17 | 44.42 | 44.13 | 44.13 | 43.25 | - |
| 17 Apr 2024 | 44.24 | 44.60 | 44.01 | 44.08 | 43.21 | - |
| 16 Apr 2024 | 44.87 | 45.02 | 44.03 | 44.11 | 43.23 | - |
| 15 Apr 2024 | 45.23 | 45.69 | 44.69 | 44.69 | 43.79 | - |
| 12 Apr 2024 | 45.44 | 45.67 | 45.01 | 45.01 | 44.11 | - |
| 11 Apr 2024 | 45.68 | 45.72 | 45.10 | 45.51 | 44.60 | - |
| 10 Apr 2024 | 46.30 | 46.30 | 45.51 | 45.57 | 44.66 | - |
| 09 Apr 2024 | 46.21 | 46.33 | 45.87 | 46.17 | 45.24 | - |
| 08 Apr 2024 | 45.82 | 46.17 | 45.31 | 46.08 | 45.17 | - |
| 05 Apr 2024 | 45.71 | 45.97 | 45.67 | 45.94 | 45.02 | - |
| 04 Apr 2024 | 46.06 | 46.29 | 45.87 | 45.87 | 44.96 | - |
| 03 Apr 2024 | 46.17 | 46.53 | 46.17 | 46.22 | 45.29 | - |
| 02 Apr 2024 | 46.94 | 46.96 | 46.35 | 46.48 | 45.55 | - |
| 28 Mar 2024 | 46.22 | 47.04 | 46.22 | 47.04 | 46.10 | - |
| 27 Mar 2024 | 45.98 | 46.06 | 45.74 | 46.00 | 45.08 | - |
| 27 Mar 2024 | 0.9 Dividend | |||||
| 26 Mar 2024 | 46.36 | 47.14 | 46.36 | 46.58 | 44.77 | - |
| 25 Mar 2024 | 46.34 | 46.66 | 46.30 | 46.46 | 44.65 | - |
| 22 Mar 2024 | 46.56 | 46.96 | 46.40 | 46.42 | 44.62 | - |
| 21 Mar 2024 | 46.12 | 46.74 | 46.12 | 46.66 | 44.85 | - |
| 20 Mar 2024 | 45.74 | 46.16 | 45.68 | 46.16 | 44.37 | - |
| 19 Mar 2024 | 45.66 | 45.82 | 45.66 | 45.78 | 44.00 | - |
| 18 Mar 2024 | 45.20 | 45.62 | 45.02 | 45.62 | 43.85 | - |
| 15 Mar 2024 | 45.32 | 45.48 | 45.26 | 45.40 | 43.64 | - |
| 14 Mar 2024 | 45.66 | 45.76 | 45.02 | 45.02 | 43.27 | - |
| 13 Mar 2024 | 45.38 | 45.70 | 45.26 | 45.56 | 43.79 | - |
| 12 Mar 2024 | 45.40 | 45.54 | 45.34 | 45.34 | 43.58 | - |
| 11 Mar 2024 | 45.28 | 45.50 | 45.08 | 45.40 | 43.64 | - |
| 08 Mar 2024 | 45.14 | 45.36 | 45.06 | 45.36 | 43.60 | - |
| 07 Mar 2024 | 44.98 | 45.30 | 44.80 | 45.14 | 43.39 | - |
| 06 Mar 2024 | 44.92 | 45.26 | 44.90 | 45.02 | 43.27 | - |
| 05 Mar 2024 | 44.54 | 45.04 | 44.54 | 44.88 | 43.14 | - |
| 04 Mar 2024 | 44.64 | 44.96 | 44.38 | 44.66 | 42.92 | - |
| 01 Mar 2024 | 43.82 | 44.84 | 43.62 | 44.70 | 42.96 | - |
| 29 Feb 2024 | 42.68 | 43.80 | 42.50 | 43.80 | 42.10 | - |
| 28 Feb 2024 | 42.88 | 42.88 | 42.62 | 42.64 | 40.98 | - |
| 27 Feb 2024 | 42.82 | 42.98 | 42.72 | 42.88 | 41.21 | - |
| 26 Feb 2024 | 43.30 | 43.36 | 42.70 | 42.88 | 41.21 | - |
| 23 Feb 2024 | 43.24 | 43.48 | 43.18 | 43.42 | 41.73 | - |
| 22 Feb 2024 | 42.80 | 43.32 | 42.76 | 43.32 | 41.64 | - |
| 21 Feb 2024 | 42.90 | 42.94 | 42.64 | 42.84 | 41.17 | - |
| 20 Feb 2024 | 42.48 | 43.08 | 42.30 | 42.90 | 41.23 | - |
| 19 Feb 2024 | 42.60 | 42.64 | 42.56 | 42.56 | 40.91 | - |
| 16 Feb 2024 | 42.40 | 42.64 | 42.00 | 42.60 | 40.94 | - |
| 15 Feb 2024 | 41.94 | 42.54 | 41.50 | 42.36 | 40.71 | - |
| 14 Feb 2024 | 41.34 | 41.88 | 41.34 | 41.80 | 40.18 | - |
| 13 Feb 2024 | 42.32 | 42.32 | 41.00 | 41.34 | 39.73 | - |
| *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.