Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,059.45 -190.91 (-0.29%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Canadian Imperial Bank of Commerce (CAI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 44.51 | 44.51 | 44.10 | 44.10 | 44.10 | - |
| 13 Jun 2024 | 44.79 | 44.81 | 44.44 | 44.72 | 44.72 | - |
| 12 Jun 2024 | 44.53 | 45.31 | 44.51 | 45.31 | 45.31 | - |
| 11 Jun 2024 | 45.03 | 45.05 | 44.65 | 44.79 | 44.79 | - |
| 10 Jun 2024 | 45.31 | 45.36 | 45.22 | 45.24 | 45.24 | - |
| 07 Jun 2024 | 45.04 | 45.24 | 44.93 | 45.24 | 45.24 | - |
| 06 Jun 2024 | 45.04 | 45.38 | 44.99 | 45.08 | 45.08 | - |
| 05 Jun 2024 | 45.38 | 45.68 | 45.31 | 45.62 | 45.62 | - |
| 04 Jun 2024 | 45.53 | 45.53 | 45.35 | 45.35 | 45.35 | - |
| 03 Jun 2024 | 45.54 | 45.97 | 45.31 | 45.84 | 45.84 | - |
| 31 May 2024 | 46.51 | 46.53 | 45.99 | 46.01 | 46.01 | - |
| 30 May 2024 | 43.12 | 46.03 | 43.00 | 46.03 | 46.03 | 200 |
| 29 May 2024 | 44.33 | 44.33 | 43.51 | 43.51 | 43.51 | - |
| 28 May 2024 | 44.72 | 44.79 | 44.56 | 44.57 | 44.57 | 200 |
| 27 May 2024 | 44.51 | 44.90 | 44.45 | 44.85 | 44.85 | - |
| 24 May 2024 | 44.37 | 44.71 | 44.37 | 44.68 | 44.68 | - |
| 23 May 2024 | 44.53 | 44.60 | 44.38 | 44.46 | 44.46 | - |
| 22 May 2024 | 44.98 | 44.99 | 44.58 | 44.68 | 44.68 | - |
| 21 May 2024 | 44.76 | 45.35 | 44.76 | 44.90 | 44.90 | - |
| 20 May 2024 | 45.22 | 45.40 | 45.19 | 45.40 | 45.40 | - |
| 17 May 2024 | 44.83 | 45.37 | 44.81 | 45.37 | 45.37 | - |
| 16 May 2024 | 45.03 | 45.18 | 45.02 | 45.18 | 45.18 | - |
| 15 May 2024 | 45.07 | 45.43 | 45.01 | 45.22 | 45.22 | - |
| 14 May 2024 | 45.49 | 45.79 | 45.39 | 45.41 | 45.41 | - |
| 13 May 2024 | 45.67 | 45.81 | 45.61 | 45.61 | 45.61 | - |
| 10 May 2024 | 45.51 | 45.90 | 45.51 | 45.76 | 45.76 | - |
| 09 May 2024 | 44.97 | 44.99 | 44.92 | 44.92 | 44.92 | - |
| 08 May 2024 | 44.46 | 45.08 | 44.42 | 45.08 | 45.08 | - |
| 07 May 2024 | 44.76 | 44.85 | 44.71 | 44.83 | 44.83 | 400 |
| 06 May 2024 | 44.32 | 44.38 | 44.29 | 44.33 | 44.33 | - |
| 03 May 2024 | 44.12 | 44.49 | 44.12 | 44.33 | 44.33 | 15 |
| 02 May 2024 | 43.52 | 44.01 | 43.46 | 43.99 | 43.99 | - |
| 30 Apr 2024 | 44.06 | 44.06 | 43.69 | 43.69 | 43.69 | - |
| 29 Apr 2024 | 44.48 | 44.63 | 44.06 | 44.06 | 44.06 | - |
| 26 Apr 2024 | 44.05 | 44.39 | 43.94 | 44.38 | 44.38 | - |
| 25 Apr 2024 | 44.07 | 44.07 | 43.78 | 43.94 | 43.94 | - |
| 24 Apr 2024 | 44.72 | 44.74 | 44.29 | 44.29 | 44.29 | - |
| 23 Apr 2024 | 44.53 | 44.76 | 44.52 | 44.75 | 44.75 | - |
| 22 Apr 2024 | 44.51 | 44.75 | 44.51 | 44.56 | 44.56 | - |
| 19 Apr 2024 | 43.85 | 44.65 | 43.85 | 44.51 | 44.51 | - |
| 18 Apr 2024 | 43.95 | 44.44 | 43.87 | 44.27 | 44.27 | - |
| 17 Apr 2024 | 44.08 | 44.47 | 43.93 | 43.97 | 43.97 | - |
| 16 Apr 2024 | 44.67 | 44.74 | 43.94 | 44.22 | 44.22 | - |
| 15 Apr 2024 | 45.01 | 45.36 | 44.65 | 44.65 | 44.65 | - |
| 12 Apr 2024 | 45.22 | 45.47 | 45.13 | 45.16 | 45.16 | - |
| 11 Apr 2024 | 45.44 | 45.47 | 44.99 | 45.28 | 45.28 | - |
| 10 Apr 2024 | 46.04 | 46.08 | 45.44 | 45.44 | 45.44 | - |
| 09 Apr 2024 | 45.98 | 46.19 | 45.83 | 46.14 | 46.14 | - |
| 08 Apr 2024 | 45.60 | 45.99 | 45.07 | 45.99 | 45.99 | - |
| 05 Apr 2024 | 45.51 | 45.75 | 45.47 | 45.75 | 45.75 | - |
| 04 Apr 2024 | 45.82 | 46.29 | 45.81 | 46.19 | 46.19 | - |
| 03 Apr 2024 | 45.92 | 46.17 | 45.92 | 46.17 | 46.17 | - |
| 02 Apr 2024 | 46.69 | 46.69 | 46.67 | 46.67 | 46.67 | - |
| 28 Mar 2024 | 46.12 | 46.80 | 46.12 | 46.80 | 46.80 | - |
| 27 Mar 2024 | 45.88 | 45.88 | 45.78 | 45.84 | 45.84 | - |
| 27 Mar 2024 | 0.9 Dividend | |||||
| 26 Mar 2024 | 46.34 | 47.08 | 46.34 | 46.84 | 45.94 | - |
| 25 Mar 2024 | 46.26 | 46.56 | 46.12 | 46.56 | 45.67 | - |
| 22 Mar 2024 | 46.50 | 46.80 | 46.32 | 46.44 | 45.55 | - |
| 21 Mar 2024 | 46.06 | 46.64 | 46.06 | 46.64 | 45.74 | 140 |
| 20 Mar 2024 | 45.66 | 45.82 | 45.48 | 45.68 | 44.80 | - |
| 19 Mar 2024 | 45.60 | 45.78 | 45.50 | 45.70 | 44.82 | - |
| 18 Mar 2024 | 45.18 | 45.60 | 44.98 | 45.60 | 44.72 | - |
| 15 Mar 2024 | 45.24 | 45.40 | 45.24 | 45.30 | 44.43 | - |
| 14 Mar 2024 | 45.58 | 45.70 | 45.36 | 45.36 | 44.49 | - |
| 13 Mar 2024 | 45.32 | 45.56 | 45.20 | 45.52 | 44.65 | - |
| 12 Mar 2024 | 45.32 | 45.54 | 45.28 | 45.36 | 44.49 | 20 |
| 11 Mar 2024 | 45.26 | 45.28 | 45.04 | 45.12 | 44.25 | - |
| 08 Mar 2024 | 44.94 | 45.34 | 44.86 | 45.20 | 44.33 | - |
| 07 Mar 2024 | 44.72 | 45.12 | 44.70 | 45.12 | 44.25 | - |
| 06 Mar 2024 | 44.70 | 45.18 | 44.70 | 44.94 | 44.08 | - |
| 05 Mar 2024 | 44.34 | 44.94 | 44.32 | 44.82 | 43.96 | - |
| 04 Mar 2024 | 44.42 | 44.92 | 44.34 | 44.56 | 43.70 | - |
| 01 Mar 2024 | 43.64 | 44.64 | 43.38 | 44.60 | 43.74 | - |
| 29 Feb 2024 | 42.48 | 43.50 | 42.34 | 43.50 | 42.66 | - |
| 28 Feb 2024 | 42.68 | 42.70 | 42.60 | 42.66 | 41.84 | - |
| 27 Feb 2024 | 42.62 | 42.90 | 42.60 | 42.86 | 42.04 | - |
| 26 Feb 2024 | 43.12 | 43.32 | 43.04 | 43.06 | 42.23 | - |
| 23 Feb 2024 | 43.04 | 43.28 | 43.02 | 43.28 | 42.45 | - |
| 22 Feb 2024 | 42.64 | 43.10 | 42.58 | 43.10 | 42.27 | - |
| 21 Feb 2024 | 42.74 | 42.74 | 42.62 | 42.62 | 41.80 | - |
| 20 Feb 2024 | 42.30 | 43.16 | 42.06 | 43.16 | 42.33 | 25 |
| 19 Feb 2024 | 42.38 | 42.44 | 42.36 | 42.44 | 41.62 | - |
| 16 Feb 2024 | 42.22 | 42.60 | 41.80 | 42.56 | 41.74 | - |
| 15 Feb 2024 | 41.74 | 42.24 | 41.22 | 42.24 | 41.43 | - |
| 14 Feb 2024 | 41.12 | 41.72 | 41.12 | 41.72 | 40.92 | - |
| 13 Feb 2024 | 42.08 | 42.08 | 42.04 | 42.04 | 41.23 | - |
| 12 Feb 2024 | 41.58 | 42.26 | 41.46 | 42.26 | 41.45 | - |
| 09 Feb 2024 | 41.22 | 41.70 | 41.08 | 41.70 | 40.90 | - |
| 08 Feb 2024 | 41.32 | 41.48 | 41.06 | 41.36 | 40.57 | - |
| 07 Feb 2024 | 41.52 | 41.72 | 41.38 | 41.48 | 40.68 | - |
| 06 Feb 2024 | 41.50 | 41.94 | 41.50 | 41.60 | 40.80 | - |
| 05 Feb 2024 | 41.82 | 41.98 | 41.50 | 41.68 | 40.88 | - |
| 02 Feb 2024 | 41.74 | 42.04 | 41.66 | 42.04 | 41.23 | - |
| 01 Feb 2024 | 41.66 | 41.74 | 41.60 | 41.60 | 40.80 | - |
| 31 Jan 2024 | 42.28 | 42.28 | 42.12 | 42.20 | 41.39 | - |
| 30 Jan 2024 | 42.50 | 42.50 | 42.30 | 42.30 | 41.49 | - |
| 29 Jan 2024 | 41.96 | 42.18 | 41.96 | 42.18 | 41.37 | - |
| 26 Jan 2024 | 42.04 | 42.14 | 41.96 | 42.04 | 41.23 | - |
| 25 Jan 2024 | 41.66 | 42.00 | 41.46 | 42.00 | 41.19 | - |
| *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.