Canadian Imperial Bank of Commerce (FRA:CAI)
Germany
· Delayed Price · Currency is EUR 86.08
-0.56 (-0.65%)
Last updated: Mar 6, 2026, 8:01 AM CET
FRA:CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | - | -0.65% | - |
| Mar 5, 2026 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 1.17% | - |
| Mar 4, 2026 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | -0.10% | - |
| Mar 3, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 1.52% | - |
| Mar 2, 2026 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | -3.14% | - |
| Feb 27, 2026 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | 3.18% | - |
| Feb 26, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.08% | - |
| Feb 25, 2026 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | -1.39% | - |
| Feb 24, 2026 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 0.83% | - |
| Feb 23, 2026 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.35% | - |
| Feb 20, 2026 | 83.30 | 83.55 | 83.30 | 83.55 | 83.55 | 2.30% | 12 |
| Feb 19, 2026 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.49% | - |
| Feb 18, 2026 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 1.38% | - |
| Feb 17, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.57% | - |
| Feb 16, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.95% | - |
| Feb 13, 2026 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -2.08% | - |
| Feb 12, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | -0.55% | - |
| Feb 11, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.11% | - |
| Feb 10, 2026 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | 0.92% | - |
| Feb 9, 2026 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 1.97% | - |
| Feb 6, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.76% | - |
| Feb 5, 2026 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.31% | - |
| Feb 4, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.04% | - |
| Feb 3, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | 4.14% | - |
| Feb 2, 2026 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -2.72% | - |
| Jan 30, 2026 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | 2.02% | - |
| Jan 29, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.39% | - |
| Jan 28, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.05% | - |
| Jan 27, 2026 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | -1.08% | - |
| Jan 26, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.87% | - |
| Jan 23, 2026 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | 0.55% | - |
| Jan 22, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.31% | - |
| Jan 21, 2026 | 76.97 | 76.97 | 76.97 | 76.97 | 76.97 | -2.17% | - |
| Jan 20, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 0.42% | - |
| Jan 19, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.96% | - |
| Jan 16, 2026 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 1.11% | - |
| Jan 15, 2026 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 0.05% | - |
| Jan 14, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.28% | - |
| Jan 13, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 1.34% | - |
| Jan 12, 2026 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | -2.06% | - |
| Jan 9, 2026 | 78.38 | 78.57 | 78.38 | 78.57 | 78.57 | 1.15% | 10 |
| Jan 8, 2026 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | 0.39% | - |
| Jan 7, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -2.80% | - |
| Jan 6, 2026 | 78.79 | 79.61 | 78.79 | 79.61 | 79.61 | 1.61% | 140 |
| Jan 5, 2026 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 1.54% | - |
| Jan 2, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.39% | - |
| Dec 30, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -1.36% | - |
| Dec 29, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.67% | - |
| Dec 23, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 77.34 | -2.17% | - |
| Dec 22, 2025 | 79.04 | 79.74 | 79.04 | 79.74 | 79.06 | 1.68% | 15 |
| Dec 19, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 77.75 | -1.30% | - |
| Dec 18, 2025 | 77.69 | 79.45 | 77.69 | 79.45 | 78.77 | 0.34% | 100 |
| Dec 17, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 78.50 | 0.62% | - |
| Dec 16, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.02 | -0.32% | - |
| Dec 15, 2025 | 78.92 | 78.94 | 78.92 | 78.94 | 78.27 | 0.39% | 200 |
| Dec 12, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 77.96 | 1.03% | - |
| Dec 11, 2025 | 77.83 | 77.83 | 77.83 | 77.83 | 77.17 | -0.35% | - |
| Dec 10, 2025 | 77.42 | 78.10 | 77.42 | 78.10 | 77.43 | -0.26% | 20 |
| Dec 9, 2025 | 77.14 | 78.30 | 77.14 | 78.30 | 77.63 | 0.55% | 154 |
| Dec 8, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.21 | -0.37% | - |
| Dec 5, 2025 | 77.34 | 78.16 | 77.34 | 78.16 | 77.49 | 4.93% | 160 |
| Dec 4, 2025 | 74.20 | 74.49 | 74.20 | 74.49 | 73.85 | 0.58% | 400 |
| Dec 3, 2025 | 74.06 | 74.06 | 74.06 | 74.06 | 73.43 | 1.45% | - |
| Dec 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.38 | -1.12% | - |
| Dec 1, 2025 | 73.83 | 73.83 | 73.83 | 73.83 | 73.20 | -0.09% | - |
| Nov 28, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.27 | 0.49% | - |
| Nov 27, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 72.91 | 0.63% | - |
| Nov 26, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.46 | 0.70% | - |
| Nov 25, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 71.95 | -0.32% | - |
| Nov 24, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.18 | 1.58% | - |
| Nov 21, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.06 | -2.05% | - |
| Nov 20, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 72.55 | -0.73% | - |
| Nov 19, 2025 | 73.79 | 73.79 | 73.71 | 73.71 | 73.08 | -0.65% | 228 |
| Nov 18, 2025 | 74.19 | 74.19 | 74.19 | 74.19 | 73.56 | -0.99% | - |
| Nov 17, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.29 | 1.77% | - |
| Nov 14, 2025 | 73.63 | 73.63 | 73.63 | 73.63 | 73.00 | -1.63% | - |
| Nov 13, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.21 | 0.54% | - |
| Nov 12, 2025 | 73.77 | 74.45 | 73.77 | 74.45 | 73.82 | 0.92% | 30 |
| Nov 11, 2025 | 73.77 | 73.77 | 73.77 | 73.77 | 73.14 | 0.09% | - |
| Nov 10, 2025 | 73.24 | 73.70 | 73.24 | 73.70 | 73.07 | 1.39% | 79 |
| Nov 7, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.07 | 0.94% | - |
| Nov 6, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 71.40 | -0.15% | - |
| Nov 5, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 71.50 | 0.17% | - |
| Nov 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.39 | -0.03% | - |
| Nov 3, 2025 | 71.52 | 72.02 | 71.52 | 72.02 | 71.41 | 1.15% | 226 |
| Oct 31, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 70.59 | -0.42% | - |
| Oct 30, 2025 | 70.95 | 71.50 | 70.95 | 71.50 | 70.89 | -0.43% | 330 |
| Oct 29, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.20 | 1.13% | - |
| Oct 28, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 70.40 | -0.07% | - |
| Oct 27, 2025 | 71.03 | 71.06 | 71.03 | 71.06 | 70.45 | 1.54% | 26 |
| Oct 24, 2025 | 69.98 | 69.98 | 69.98 | 69.98 | 69.38 | 0.56% | - |
| Oct 23, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.00 | 0.58% | - |
| Oct 22, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 68.60 | 0.14% | - |
| Oct 21, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 68.50 | 0.82% | - |
| Oct 20, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 67.95 | 1.12% | - |
| Oct 17, 2025 | 67.91 | 67.91 | 67.77 | 67.77 | 67.19 | -2.89% | 38 |
| Oct 16, 2025 | 69.79 | 69.79 | 69.79 | 69.79 | 69.19 | 1.31% | - |
| Oct 15, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.30 | -0.12% | - |
| Oct 14, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.38 | -0.43% | - |
| Oct 13, 2025 | 68.78 | 69.27 | 68.78 | 69.27 | 68.68 | 0.68% | 92 |