Canadian Imperial Bank of Commerce (CAI.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 09, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| May 08, 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| May 07, 2024 | 44.72 | 44.75 | 44.72 | 44.75 | 44.75 | 400 |
| May 06, 2024 | 44.32 | 44.34 | 44.32 | 44.34 | 44.34 | 400 |
| May 03, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| May 02, 2024 | 43.51 | 43.53 | 43.51 | 43.53 | 43.53 | 400 |
| Apr 30, 2024 | 44.04 | 44.04 | 43.94 | 43.94 | 43.94 | 400 |
| Apr 29, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 26, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| Apr 25, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| Apr 24, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| Apr 23, 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| Apr 22, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Apr 19, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 18, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| Apr 17, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 16, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Apr 15, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Apr 12, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Apr 11, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| Apr 10, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Apr 09, 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| Apr 08, 2024 | 45.58 | 46.09 | 45.58 | 45.62 | 45.62 | 180 |
| Apr 05, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| Apr 04, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Apr 03, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 02, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| Mar 28, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 27, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| Mar 27, 2024 | 0.9 Dividend | |||||
| Mar 26, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.38 | - |
| Mar 25, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 45.24 | - |
| Mar 22, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.60 | - |
| Mar 21, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.03 | - |
| Mar 20, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 44.65 | - |
| Mar 19, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 44.58 | - |
| Mar 18, 2024 | 45.08 | 45.70 | 45.08 | 45.70 | 44.81 | 5 |
| Mar 15, 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.14 | - |
| Mar 14, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 44.60 | - |
| Mar 13, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.34 | - |
| Mar 12, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.40 | - |
| Mar 11, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 44.24 | - |
| Mar 08, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.07 | - |
| Mar 07, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 43.85 | - |
| Mar 06, 2024 | 44.70 | 45.00 | 44.70 | 45.00 | 44.12 | 198 |
| Mar 05, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 43.56 | - |
| Mar 04, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.83 | 25 |
| Mar 01, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 42.79 | - |
| Feb 29, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 41.65 | - |
| Feb 28, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.85 | - |
| Feb 27, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.79 | - |
| Feb 26, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 42.28 | - |
| Feb 23, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 42.20 | - |
| Feb 22, 2024 | 42.66 | 43.10 | 42.66 | 43.10 | 42.26 | 100 |
| Feb 21, 2024 | 42.74 | 42.74 | 42.66 | 42.66 | 41.83 | 24 |
| Feb 20, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 41.46 | - |
| Feb 19, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 41.56 | - |
| Feb 16, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 41.40 | - |
| Feb 15, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
| Feb 14, 2024 | 41.16 | 41.24 | 41.16 | 41.24 | 40.44 | 50 |
| Feb 13, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.24 | - |
| Feb 12, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 40.77 | - |
| Feb 09, 2024 | 41.22 | 41.62 | 41.22 | 41.62 | 40.81 | 24 |
| Feb 08, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.54 | 100 |
| Feb 07, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 40.71 | - |
| Feb 06, 2024 | 41.50 | 41.52 | 41.50 | 41.52 | 40.71 | 50 |
| Feb 05, 2024 | 41.86 | 41.96 | 41.86 | 41.96 | 41.14 | 90 |
| Feb 02, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 40.93 | - |
| Feb 01, 2024 | 41.66 | 41.92 | 41.66 | 41.92 | 41.10 | 40 |
| Jan 31, 2024 | 42.24 | 42.24 | 42.08 | 42.08 | 41.26 | 50 |
| Jan 30, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.67 | - |
| Jan 29, 2024 | 41.96 | 42.00 | 41.96 | 42.00 | 41.18 | 25 |
| Jan 26, 2024 | 42.04 | 42.44 | 42.04 | 42.44 | 41.61 | 85 |
| Jan 25, 2024 | 41.60 | 41.60 | 41.58 | 41.58 | 40.77 | 100 |
| Jan 24, 2024 | 41.50 | 41.50 | 41.36 | 41.36 | 40.56 | 175 |
| Jan 23, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.69 | - |
| Jan 22, 2024 | 41.94 | 42.36 | 41.94 | 42.36 | 41.54 | 50 |
| Jan 19, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 40.52 | - |
| Jan 18, 2024 | 41.74 | 41.88 | 41.74 | 41.88 | 41.07 | 60 |
| Jan 17, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.09 | - |
| Jan 16, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.07 | - |
| Jan 15, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.16 | - |
| Jan 12, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.16 | - |
| Jan 11, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.97 | - |
| Jan 10, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 42.42 | - |
| Jan 09, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.67 | - |
| Jan 08, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
| Jan 05, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.34 | - |
| Jan 04, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.24 | - |
| Jan 03, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.56 | - |
| Jan 02, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 42.63 | 150 |
| Dec 29, 2023 | 43.18 | 43.20 | 43.18 | 43.20 | 42.36 | 75 |
| Dec 28, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.32 | - |
| Dec 27, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 42.58 | - |
| Dec 27, 2023 | 0.9 Dividend | |||||
| Dec 22, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 41.30 | - |
| Dec 21, 2023 | 42.62 | 42.62 | 42.62 | 42.62 | 40.92 | - |
| Dec 20, 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 40.63 | - |
| Dec 19, 2023 | 41.42 | 41.42 | 41.42 | 41.42 | 39.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.