Cochlear Ltd (OC5.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | 10 |
| 30 Apr 2024 | 197.34 | 197.34 | 195.98 | 195.98 | 195.98 | - |
| 29 Apr 2024 | 196.94 | 196.94 | 195.98 | 195.98 | 195.98 | - |
| 26 Apr 2024 | 194.92 | 195.18 | 193.96 | 194.70 | 194.70 | - |
| 25 Apr 2024 | 192.72 | 193.04 | 191.20 | 191.20 | 191.20 | - |
| 24 Apr 2024 | 193.36 | 193.36 | 192.30 | 192.30 | 192.30 | - |
| 23 Apr 2024 | 194.42 | 194.66 | 193.88 | 194.66 | 194.66 | - |
| 22 Apr 2024 | 193.42 | 194.20 | 193.42 | 194.20 | 194.20 | - |
| 19 Apr 2024 | 188.52 | 189.88 | 188.52 | 189.78 | 189.78 | - |
| 18 Apr 2024 | 191.14 | 191.14 | 189.88 | 189.88 | 189.88 | - |
| 17 Apr 2024 | 190.82 | 191.34 | 190.30 | 190.30 | 190.30 | - |
| 16 Apr 2024 | 189.58 | 189.66 | 188.96 | 189.26 | 189.26 | - |
| 15 Apr 2024 | 192.30 | 192.30 | 191.26 | 191.26 | 191.26 | - |
| 12 Apr 2024 | 193.00 | 193.22 | 191.92 | 191.92 | 191.92 | - |
| 11 Apr 2024 | 193.28 | 194.00 | 192.88 | 194.00 | 194.00 | - |
| 10 Apr 2024 | 193.18 | 193.34 | 190.86 | 190.86 | 190.86 | - |
| 09 Apr 2024 | 191.22 | 193.60 | 191.12 | 192.66 | 192.66 | - |
| 08 Apr 2024 | 196.74 | 197.34 | 196.74 | 197.16 | 197.16 | - |
| 05 Apr 2024 | 197.52 | 198.52 | 197.52 | 198.52 | 198.52 | - |
| 04 Apr 2024 | 201.20 | 201.90 | 201.20 | 201.90 | 201.90 | - |
| 03 Apr 2024 | 198.44 | 199.12 | 198.34 | 199.12 | 199.12 | - |
| 02 Apr 2024 | 201.90 | 202.10 | 201.05 | 201.05 | 201.05 | - |
| 28 Mar 2024 | 201.40 | 201.85 | 201.10 | 201.85 | 201.85 | - |
| 27 Mar 2024 | 201.70 | 201.95 | 201.45 | 201.85 | 201.85 | - |
| 26 Mar 2024 | 200.40 | 201.25 | 200.40 | 201.25 | 201.25 | - |
| 25 Mar 2024 | 201.30 | 201.75 | 201.30 | 201.50 | 201.50 | - |
| 22 Mar 2024 | 197.44 | 198.32 | 196.98 | 198.00 | 198.00 | - |
| 21 Mar 2024 | 197.74 | 197.96 | 197.36 | 197.86 | 197.86 | - |
| 21 Mar 2024 | 2 Dividend | |||||
| 20 Mar 2024 | 195.82 | 197.70 | 195.82 | 197.70 | 195.70 | - |
| 19 Mar 2024 | 195.78 | 197.00 | 195.78 | 197.00 | 195.01 | - |
| 18 Mar 2024 | 197.86 | 198.34 | 197.80 | 198.34 | 196.33 | - |
| 15 Mar 2024 | 198.80 | 199.84 | 198.40 | 199.84 | 197.82 | - |
| 14 Mar 2024 | 202.05 | 202.60 | 201.60 | 201.60 | 199.56 | - |
| 13 Mar 2024 | 199.48 | 201.05 | 199.44 | 201.05 | 199.02 | - |
| 12 Mar 2024 | 199.74 | 199.98 | 199.48 | 199.74 | 197.72 | - |
| 11 Mar 2024 | 201.05 | 201.15 | 200.75 | 201.15 | 199.12 | - |
| 08 Mar 2024 | 205.20 | 205.80 | 205.10 | 205.10 | 203.03 | - |
| 07 Mar 2024 | 200.50 | 201.70 | 200.50 | 201.35 | 199.31 | - |
| 06 Mar 2024 | 201.10 | 202.60 | 199.58 | 202.60 | 200.55 | - |
| 05 Mar 2024 | 198.50 | 198.94 | 198.50 | 198.68 | 196.67 | - |
| 04 Mar 2024 | 201.75 | 201.75 | 201.20 | 201.20 | 199.16 | - |
| 01 Mar 2024 | 201.10 | 201.10 | 200.55 | 201.10 | 199.07 | - |
| 29 Feb 2024 | 207.25 | 207.25 | 206.30 | 207.25 | 205.15 | - |
| 28 Feb 2024 | 204.15 | 205.00 | 203.65 | 205.00 | 202.93 | - |
| 27 Feb 2024 | 204.75 | 204.95 | 204.15 | 204.30 | 202.23 | - |
| 26 Feb 2024 | 207.10 | 207.10 | 206.10 | 206.10 | 204.02 | - |
| 23 Feb 2024 | 206.25 | 206.45 | 205.80 | 206.10 | 204.02 | - |
| 22 Feb 2024 | 205.00 | 205.45 | 204.90 | 204.90 | 202.83 | - |
| 21 Feb 2024 | 202.85 | 204.25 | 202.85 | 203.55 | 201.49 | - |
| 20 Feb 2024 | 198.14 | 198.44 | 198.04 | 198.24 | 196.23 | - |
| 19 Feb 2024 | 197.50 | 197.72 | 197.46 | 197.46 | 195.46 | - |
| 16 Feb 2024 | 201.40 | 201.50 | 201.20 | 201.50 | 199.46 | - |
| 15 Feb 2024 | 199.20 | 199.78 | 199.20 | 199.64 | 197.62 | - |
| 14 Feb 2024 | 196.08 | 198.38 | 196.08 | 197.46 | 195.46 | - |
| 13 Feb 2024 | 193.44 | 193.44 | 190.00 | 190.00 | 188.08 | - |
| 12 Feb 2024 | 192.88 | 193.52 | 192.88 | 193.12 | 191.17 | - |
| 09 Feb 2024 | 191.64 | 192.10 | 191.54 | 191.78 | 189.84 | - |
| 08 Feb 2024 | 183.44 | 183.44 | 182.44 | 182.44 | 180.59 | - |
| 07 Feb 2024 | 175.84 | 176.18 | 175.60 | 176.08 | 174.30 | - |
| 06 Feb 2024 | 173.16 | 173.50 | 172.82 | 173.50 | 171.74 | - |
| 05 Feb 2024 | 185.24 | 185.24 | 182.76 | 182.84 | 180.99 | - |
| 02 Feb 2024 | 186.70 | 186.80 | 184.82 | 185.12 | 183.25 | - |
| 01 Feb 2024 | 183.34 | 183.34 | 182.44 | 183.20 | 181.35 | - |
| 31 Jan 2024 | 182.56 | 183.16 | 182.56 | 183.10 | 181.25 | - |
| 30 Jan 2024 | 182.82 | 182.82 | 181.62 | 182.52 | 180.67 | - |
| 29 Jan 2024 | 182.38 | 183.28 | 182.38 | 183.18 | 181.33 | 10 |
| 26 Jan 2024 | 181.42 | 181.82 | 181.22 | 181.22 | 179.39 | - |
| 25 Jan 2024 | 180.20 | 181.62 | 179.98 | 181.20 | 179.37 | - |
| 24 Jan 2024 | 178.60 | 178.88 | 178.60 | 178.78 | 176.97 | - |
| 23 Jan 2024 | 181.22 | 181.34 | 180.84 | 180.84 | 179.01 | - |
| 22 Jan 2024 | 178.88 | 179.70 | 178.88 | 179.40 | 177.59 | - |
| 19 Jan 2024 | 179.04 | 179.62 | 179.04 | 179.46 | 177.64 | - |
| 18 Jan 2024 | 172.72 | 174.50 | 172.72 | 174.50 | 172.73 | - |
| 17 Jan 2024 | 172.18 | 172.18 | 170.68 | 170.68 | 168.95 | - |
| 16 Jan 2024 | 170.00 | 171.06 | 170.00 | 170.56 | 168.83 | - |
| 15 Jan 2024 | 175.78 | 175.78 | 175.24 | 175.26 | 173.49 | - |
| 12 Jan 2024 | 177.92 | 178.22 | 177.92 | 177.96 | 176.16 | - |
| 11 Jan 2024 | 180.26 | 180.26 | 177.94 | 177.94 | 176.14 | - |
| 10 Jan 2024 | 180.20 | 180.38 | 179.84 | 179.84 | 178.02 | - |
| 09 Jan 2024 | 179.30 | 179.30 | 178.54 | 178.82 | 177.01 | - |
| 08 Jan 2024 | 177.48 | 177.82 | 176.30 | 177.82 | 176.02 | - |
| 05 Jan 2024 | 181.76 | 181.76 | 180.14 | 180.14 | 178.32 | - |
| 04 Jan 2024 | 182.74 | 182.74 | 180.98 | 180.98 | 179.15 | - |
| 03 Jan 2024 | 183.26 | 183.26 | 180.38 | 180.52 | 178.69 | - |
| 02 Jan 2024 | 184.16 | 184.16 | 183.04 | 183.04 | 181.19 | - |
| 29 Dec 2023 | 182.78 | 182.78 | 179.82 | 179.84 | 178.02 | - |
| 28 Dec 2023 | 183.22 | 183.56 | 182.60 | 183.18 | 181.33 | - |
| 27 Dec 2023 | 183.66 | 183.70 | 182.18 | 182.24 | 180.40 | - |
| 22 Dec 2023 | 179.94 | 180.84 | 179.94 | 180.80 | 178.97 | - |
| 21 Dec 2023 | 180.46 | 180.80 | 180.26 | 180.66 | 178.83 | - |
| 20 Dec 2023 | 184.38 | 184.40 | 184.32 | 184.32 | 182.46 | - |
| 19 Dec 2023 | 182.14 | 184.12 | 182.14 | 184.12 | 182.26 | - |
| 18 Dec 2023 | 182.34 | 182.34 | 181.50 | 181.50 | 179.66 | - |
| 15 Dec 2023 | 180.90 | 182.78 | 180.90 | 182.78 | 180.93 | - |
| 14 Dec 2023 | 181.52 | 181.52 | 180.60 | 181.36 | 179.53 | - |
| 13 Dec 2023 | 180.20 | 181.06 | 179.24 | 181.06 | 179.23 | - |
| 12 Dec 2023 | 178.92 | 178.92 | 177.06 | 177.06 | 175.27 | - |
| 11 Dec 2023 | 173.68 | 174.08 | 173.40 | 174.08 | 172.32 | - |
| 08 Dec 2023 | 172.68 | 172.68 | 172.24 | 172.24 | 170.50 | - |
| *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.