Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,872.10 +4,688.39 (+7.92%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Commonwealth Bank of Australia (CWW.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 02 May 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | - |
| 30 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 29 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 26 Apr 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 25 Apr 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 24 Apr 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 23 Apr 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 22 Apr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 19 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 18 Apr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 17 Apr 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 16 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 15 Apr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | - |
| 12 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 11 Apr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 10 Apr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 09 Apr 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 08 Apr 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 05 Apr 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 04 Apr 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| 03 Apr 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 02 Apr 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | - |
| 28 Mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 27 Mar 2024 | 71.50 | 72.00 | 71.50 | 71.80 | 71.80 | 1,500 |
| 26 Mar 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 25 Mar 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 22 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 21 Mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 20 Mar 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 19 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 18 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 15 Mar 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | - |
| 14 Mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 13 Mar 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 12 Mar 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 11 Mar 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 08 Mar 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 07 Mar 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 06 Mar 2024 | 70.73 | 70.99 | 70.73 | 70.99 | 70.99 | 10 |
| 05 Mar 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 04 Mar 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | - |
| 01 Mar 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 29 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 28 Feb 2024 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | - |
| 27 Feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 26 Feb 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 23 Feb 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 22 Feb 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 21 Feb 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | - |
| 21 Feb 2024 | 2.15 Dividend | |||||
| 20 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.61 | - |
| 19 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 68.36 | - |
| 16 Feb 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 67.49 | - |
| 15 Feb 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 66.94 | - |
| 14 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 66.54 | - |
| 13 Feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 68.03 | - |
| 12 Feb 2024 | 69.73 | 69.73 | 69.73 | 69.73 | 67.61 | - |
| 09 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.82 | - |
| 08 Feb 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.63 | - |
| 07 Feb 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 67.30 | - |
| 06 Feb 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.92 | - |
| 05 Feb 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 67.33 | - |
| 02 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 67.87 | - |
| 01 Feb 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.79 | - |
| 31 Jan 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 69.00 | - |
| 30 Jan 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 68.38 | - |
| 29 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 68.01 | - |
| 26 Jan 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 67.59 | 100 |
| 25 Jan 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 67.17 | - |
| 24 Jan 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 67.21 | - |
| 23 Jan 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 67.67 | - |
| 22 Jan 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 66.68 | - |
| 19 Jan 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 66.20 | - |
| 18 Jan 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 65.72 | - |
| 17 Jan 2024 | 67.49 | 67.57 | 67.26 | 67.26 | 65.22 | 315 |
| 16 Jan 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 66.30 | - |
| 15 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
| 12 Jan 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 67.05 | - |
| 11 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 67.19 | - |
| 10 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 66.58 | - |
| 09 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 67.12 | - |
| 08 Jan 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 66.75 | - |
| 05 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.90 | - |
| 04 Jan 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 66.84 | - |
| 03 Jan 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.96 | - |
| 02 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.89 | - |
| 29 Dec 2023 | 68.81 | 68.81 | 68.26 | 68.26 | 66.19 | - |
| 28 Dec 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 66.86 | - |
| 27 Dec 2023 | 68.63 | 68.63 | 68.63 | 68.63 | 66.54 | - |
| 22 Dec 2023 | 68.11 | 68.15 | 68.11 | 68.15 | 66.08 | 150 |
| 21 Dec 2023 | 68.04 | 68.04 | 68.04 | 68.04 | 65.97 | - |
| 20 Dec 2023 | 68.47 | 68.47 | 68.43 | 68.43 | 66.35 | 266 |
| 19 Dec 2023 | 67.82 | 68.00 | 67.82 | 68.00 | 65.93 | 300 |
| 18 Dec 2023 | 67.58 | 67.58 | 67.58 | 67.58 | 65.53 | - |
| 15 Dec 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 64.87 | - |
| 14 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 65.35 | - |
| 13 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 63.63 | - |
| 12 Dec 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 63.59 | - |
| 11 Dec 2023 | 64.99 | 64.99 | 64.99 | 64.99 | 63.02 | - |
| *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.