Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,202.65 +22.97 (+0.28%) Bitcoin USD
61,557.68 +230.99 (+0.38%) CMC Crypto 200
1,285.37 +1.54 (+0.12%)
Cochlear Ltd (OC5.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:30AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 20 |
| 27 Jun 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
| 26 Jun 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
| 25 Jun 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
| 24 Jun 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
| 21 Jun 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
| 20 Jun 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
| 19 Jun 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
| 18 Jun 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
| 17 Jun 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
| 14 Jun 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
| 13 Jun 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 12 Jun 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 11 Jun 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
| 10 Jun 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
| 07 Jun 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
| 06 Jun 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
| 05 Jun 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
| 04 Jun 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
| 03 Jun 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | - |
| 31 May 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
| 30 May 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | - |
| 29 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| 28 May 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
| 27 May 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
| 24 May 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
| 23 May 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
| 22 May 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
| 21 May 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 194.44 | - |
| 20 May 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | - |
| 17 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 16 May 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
| 15 May 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 14 May 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
| 13 May 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
| 10 May 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
| 09 May 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
| 08 May 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
| 07 May 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
| 06 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 03 May 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| 02 May 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | - |
| 30 Apr 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 29 Apr 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
| 26 Apr 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
| 25 Apr 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
| 24 Apr 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
| 23 Apr 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
| 22 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
| 19 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 18 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 17 Apr 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
| 16 Apr 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | - |
| 15 Apr 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
| 12 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 11 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
| 10 Apr 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
| 09 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 08 Apr 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
| 05 Apr 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 04 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
| 03 Apr 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 02 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
| 28 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 27 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 26 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 25 Mar 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
| 22 Mar 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 21 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| 21 Mar 2024 | 2 Dividend | |||||
| 20 Mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 194.46 | - |
| 19 Mar 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 194.40 | - |
| 18 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 196.48 | - |
| 15 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 197.37 | - |
| 14 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.69 | - |
| 13 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.06 | - |
| 12 Mar 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.11 | - |
| 11 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.65 | - |
| 08 Mar 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 203.75 | - |
| 07 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.15 | - |
| 06 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.75 | - |
| 05 Mar 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.17 | - |
| 04 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.34 | - |
| 01 Mar 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.70 | - |
| 29 Feb 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 205.73 | - |
| 28 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.72 | - |
| 27 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.31 | - |
| 26 Feb 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 205.64 | - |
| 23 Feb 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.79 | - |
| 22 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 203.41 | - |
| 21 Feb 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 201.38 | - |
| 20 Feb 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 196.68 | - |
| 19 Feb 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 196.08 | - |
| 16 Feb 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 199.99 | - |
| 15 Feb 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 197.82 | - |
| 14 Feb 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 194.72 | - |
| 13 Feb 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 192.06 | - |
| 12 Feb 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 191.51 | - |
| 09 Feb 2024 | 192.22 | 192.22 | 192.22 | 192.22 | 190.26 | - |
| 08 Feb 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.19 | - |
| *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.