The Cheesecake Factory Incorporated (CF2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 8 |
| 22 May 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 21 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 21 May 2024 | 0.27 Dividend | |||||
| 20 May 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 34.93 | - |
| 17 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.52 | - |
| 16 May 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.11 | - |
| 15 May 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.32 | - |
| 14 May 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | - |
| 13 May 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | - |
| 10 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | - |
| 09 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - |
| 08 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 07 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - |
| 06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - |
| 03 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.76 | - |
| 02 May 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.56 | 8 |
| 30 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | - |
| 29 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - |
| 26 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | - |
| 25 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - |
| 24 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - |
| 23 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - |
| 22 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | - |
| 19 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 18 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | - |
| 17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - |
| 16 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 15 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.96 | - |
| 12 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 11 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - |
| 10 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 09 Apr 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | - |
| 08 Apr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | - |
| 05 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - |
| 04 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - |
| 03 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | - |
| 02 Apr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | 220 |
| 28 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | - |
| 27 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - |
| 26 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | - |
| 25 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | - |
| 22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | - |
| 21 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | - |
| 20 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - |
| 19 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - |
| 18 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - |
| 15 Mar 2024 | 32.80 | 33.40 | 32.80 | 33.40 | 33.14 | 30 |
| 14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | - |
| 13 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - |
| 12 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | - |
| 11 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | - |
| 08 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.95 | - |
| 07 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | - |
| 06 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - |
| 05 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - |
| 05 Mar 2024 | 0.27 Dividend | |||||
| 04 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.88 | - |
| 01 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.88 | - |
| 29 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | - |
| 28 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | - |
| 27 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | - |
| 26 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | - |
| 23 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.88 | - |
| 22 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | - |
| 21 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.29 | - |
| 20 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | - |
| 19 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | - |
| 16 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | - |
| 15 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.70 | - |
| 14 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | - |
| 13 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.88 | - |
| 12 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | - |
| 09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | - |
| 08 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.90 | - |
| 07 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.90 | - |
| 06 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | - |
| 05 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | - |
| 02 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.08 | - |
| 01 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | - |
| 31 Jan 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | - |
| 30 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.49 | 31 |
| 29 Jan 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 30.70 | 19 |
| 26 Jan 2024 | 30.80 | 31.20 | 30.80 | 31.20 | 30.70 | 32 |
| 25 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | - |
| 24 Jan 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.31 | - |
| 23 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | - |
| 22 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.32 | - |
| 19 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.32 | - |
| 18 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.73 | - |
| 17 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.73 | - |
| 16 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.93 | - |
| 15 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.32 | - |
| 12 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.32 | - |
| 11 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | - |
| 10 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | - |
| 09 Jan 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.70 | - |
| 08 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.72 | - |
| 05 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | - |
| 04 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.72 | - |
| *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.