UK markets close in 5 hours 47 minutes

Cochlear Ltd (OC5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
197.76+0.28 (+0.14%)
As of 11:14AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024197.58198.16197.76197.76197.76-
29 Apr 2024197.58197.58197.48197.48197.48-
26 Apr 2024194.92194.92194.88194.88194.88-
25 Apr 2024193.28193.28193.28193.28193.28-
24 Apr 2024193.94193.94193.94193.94193.94-
23 Apr 2024194.96194.96194.96194.96194.96-
22 Apr 2024194.02194.02194.02194.02194.02-
19 Apr 2024189.00189.00189.00189.00189.00-
18 Apr 2024191.06191.06191.06191.06191.06-
17 Apr 2024191.26191.26191.26191.26191.26-
16 Apr 2024190.22190.22190.10190.10190.10-
15 Apr 2024192.88192.88192.80192.80192.80-
12 Apr 2024193.56193.56193.56193.56193.56-
11 Apr 2024193.82193.82193.82193.82193.82-
10 Apr 2024193.80193.80193.80193.80193.80-
09 Apr 2024192.68192.68192.68192.68192.68-
08 Apr 2024197.42197.42197.42197.42197.42-
05 Apr 2024198.16198.18198.16198.18198.18-
04 Apr 2024201.90202.05201.90202.05202.05-
03 Apr 2024199.12199.12199.12199.12199.12-
02 Apr 2024202.60203.05202.60203.05203.05-
28 Mar 2024202.05202.05201.75201.75201.75-
27 Mar 2024202.25202.25202.25202.25202.25-
26 Mar 2024201.10201.10201.10201.10201.10-
25 Mar 2024202.00202.00202.00202.00202.00-
22 Mar 2024198.00198.20198.00198.20198.20-
21 Mar 2024198.32198.32198.18198.18198.18-
21 Mar 20242 Dividend
20 Mar 2024196.50196.50196.50196.50194.50-
19 Mar 2024196.44196.44196.44196.44194.44-
18 Mar 2024199.04199.04198.88198.88196.86-
15 Mar 2024199.44199.44199.44199.44197.41-
14 Mar 2024202.75202.75202.75202.75200.69-
13 Mar 2024200.15200.15200.15200.15198.11-
12 Mar 2024200.15200.15200.15200.15198.11-
11 Mar 2024201.70201.70201.70201.70199.65-
08 Mar 2024205.85205.85205.85205.85203.75-
07 Mar 2024201.15201.15201.15201.15199.10-
06 Mar 2024201.80201.80201.70201.70199.65-
05 Mar 2024199.10199.26199.10199.26197.23-
04 Mar 2024202.40202.40202.40202.40200.34-
01 Mar 2024201.65201.65201.65201.65199.60-
29 Feb 2024207.90207.90207.90207.90205.78-
28 Feb 2024205.45205.45205.45205.45203.36-
27 Feb 2024205.40205.40205.40205.40203.31-
26 Feb 2024207.80207.80207.80207.80205.68-
23 Feb 2024206.85206.85206.85206.85204.74-
22 Feb 2024205.65205.65205.65205.65203.56-
21 Feb 2024204.30204.95204.30204.95202.86-
20 Feb 2024198.74198.88198.74198.88196.86-
19 Feb 2024198.10198.22198.10198.22196.20-
16 Feb 2024202.05202.05202.05202.05199.99-
15 Feb 2024199.86199.86199.86199.86197.83-
14 Feb 2024197.36197.36197.36197.36195.35-
13 Feb 2024195.04195.04195.04195.04193.05-
12 Feb 2024193.50193.50193.50193.50191.53-
09 Feb 2024192.24192.24192.24192.24190.28-
08 Feb 2024183.96183.96183.96183.96182.09-
07 Feb 2024176.42176.42176.28176.28174.49-
06 Feb 2024173.78173.78173.52173.52171.75-
05 Feb 2024185.78185.78185.24185.24183.35-
02 Feb 2024187.26187.26187.26187.26185.35-
01 Feb 2024183.86183.86183.86183.86181.99-
31 Jan 2024183.06184.00183.06184.00182.1340
30 Jan 2024183.38183.38183.38183.38181.51-
29 Jan 2024182.96182.96182.96182.96181.10-
26 Jan 2024181.92181.92181.86181.86180.01-
25 Jan 2024180.80180.80180.80180.80178.96-
24 Jan 2024179.14179.14179.14179.14177.32-
23 Jan 2024181.68181.68181.68181.68179.83-
22 Jan 2024179.42179.42179.42179.42177.59-
19 Jan 2024179.66179.66179.66179.66177.83-
18 Jan 2024173.26173.26173.26173.26171.50-
17 Jan 2024172.54172.54172.54172.54170.78-
16 Jan 2024171.28171.28171.28171.28169.54-
15 Jan 2024178.76178.76178.76178.76176.94-
12 Jan 2024178.76178.76178.76178.76176.94-
11 Jan 2024180.82180.82180.82180.82178.98-
10 Jan 2024180.88180.88180.88180.88179.04-
09 Jan 2024179.82179.82179.82179.82177.99-
08 Jan 2024178.00178.00178.00178.00176.19-
05 Jan 2024182.20182.20181.58181.58179.73-
04 Jan 2024183.20183.20183.20183.20181.34-
03 Jan 2024182.56182.56182.56182.56180.70-
02 Jan 2024184.56184.56184.56184.56182.68-
29 Dec 2023183.28183.28181.74181.74179.8923
28 Dec 2023183.64183.64183.64183.64181.77-
27 Dec 2023184.40184.40184.40184.40182.52-
22 Dec 2023180.52180.52180.52180.52178.68-
21 Dec 2023180.90181.60180.90181.60179.7519
20 Dec 2023185.04185.04185.04185.04183.16-
19 Dec 2023182.72182.72182.72182.72180.86-
18 Dec 2023182.72182.72182.72182.72180.86-
15 Dec 2023181.64183.16181.64183.16181.30-
14 Dec 2023182.06182.06182.06182.06180.21-
13 Dec 2023180.78180.78180.78180.78178.94-
12 Dec 2023179.48179.48179.48179.48177.65-
11 Dec 2023174.20174.20174.20174.20172.43-
08 Dec 2023173.04173.04173.04173.04171.28-
07 Dec 2023170.46170.46170.46170.46168.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...