Berlin - Delayed Quote EUR

Cloudflare Inc (8CF.BE)

Compare
115.08
+2.66
+(2.37%)
As of 8:21:09 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025113.78116.16113.78115.08115.08-
Jan 16, 2025111.48112.96111.22112.42112.426
Jan 15, 2025108.24112.08108.02111.14111.14-
Jan 14, 2025108.72110.32108.52108.58108.58-
Jan 13, 2025109.90109.90107.06107.84107.84-
Jan 10, 2025111.86112.40107.66109.64109.64-
Jan 9, 2025111.72112.44111.62111.98111.98-
Jan 8, 2025109.72111.64108.20111.64111.64-
Jan 7, 2025109.34112.76109.34109.54109.54-
Jan 6, 2025112.86112.86108.84109.70109.70-
Jan 3, 2025109.50110.74109.50110.52110.52-
Jan 2, 2025107.56111.08107.50109.32109.32-
Dec 30, 2024105.70105.86105.54105.54105.54-
Dec 27, 2024107.40107.40104.30105.48105.48-
Dec 23, 2024108.98109.48107.04107.26107.26-
Dec 20, 2024102.74108.82100.56107.70107.70-
Dec 19, 2024105.00106.46104.20104.64104.64-
Dec 18, 2024111.74111.82105.52105.52105.52-
Dec 17, 2024111.40113.00111.14112.46112.46-
Dec 16, 2024108.20109.10107.30109.10109.10-
Dec 13, 2024109.84110.14107.72108.30108.30-
Dec 12, 2024108.28109.42107.48109.42109.42-
Dec 11, 2024105.82110.10105.64109.20109.20-
Dec 10, 2024107.64107.94105.32105.62105.62-
Dec 9, 2024107.02108.04105.82107.96107.96-
Dec 6, 2024104.50107.24104.24107.24107.24-
Dec 5, 2024105.00106.18104.14104.96104.96-
Dec 4, 2024100.68104.66100.66104.66104.66-
Dec 3, 2024100.12100.3898.9899.8399.83-
Dec 2, 202497.78102.6697.69100.14100.14-
Nov 29, 202494.2695.5894.2394.4494.44-
Nov 28, 202494.4594.4593.9493.9893.98-
Nov 27, 202497.3697.3693.3594.1294.12-
Nov 26, 202499.1099.6597.3797.3797.37-
Nov 25, 2024101.24101.7298.5098.5098.50-
Nov 22, 202499.75101.4099.1499.5399.53-
Nov 21, 202492.6199.3192.5099.3199.31-
Nov 20, 202490.7991.6388.7091.2991.29-
Nov 19, 202487.2990.7786.5190.7790.77-
Nov 18, 202485.4087.7884.4087.3787.37-
Nov 15, 202486.2886.3083.6785.1485.14-
Nov 14, 202489.1590.6686.8287.7287.72-
Nov 13, 202485.3693.5884.8888.3688.36-
Nov 12, 202487.8487.9984.6385.9585.95-
Nov 11, 202485.6588.8885.5687.3887.38-
Nov 8, 202482.5185.6981.5585.6985.69-
Nov 7, 202486.3789.9786.3089.9789.97-
Nov 6, 202483.0985.9083.0985.9085.90-
Nov 5, 202479.8780.3579.2480.1080.10-
Nov 4, 202480.6580.6578.6880.0680.06-
Nov 1, 202481.0481.4579.8280.8280.82-
Oct 31, 202481.6081.7480.4780.8580.85-
Oct 30, 202483.4484.0682.7082.7082.70-
Oct 29, 202481.4682.7981.4682.6782.67-
Oct 28, 202482.8483.1781.3081.3081.30-
Oct 25, 202483.0483.3482.1682.1682.16-
Oct 24, 202482.1483.1181.7682.4182.41-
Oct 23, 202482.0482.3481.1681.1681.16-
Oct 22, 202483.6084.1981.3981.5081.50-
Oct 21, 202483.5784.8883.2083.8483.84-
Oct 18, 202483.7384.0483.3183.7283.72-
Oct 17, 202483.7685.2883.4983.4983.49-
Oct 16, 202485.7586.3084.3784.3884.3815
Oct 15, 202486.1487.0085.3486.3286.32-
Oct 14, 202485.3987.1785.3985.7185.71-
Oct 11, 202484.5185.9383.8385.3685.36-
Oct 10, 202477.4285.3177.4284.9684.96-
Oct 9, 202474.2677.2774.2677.2777.27-
Oct 8, 202472.6474.2972.6274.2974.29-
Oct 7, 202475.9376.1773.8573.8573.85-
Oct 4, 202471.8075.5471.8075.5475.54-
Oct 3, 202471.8872.2071.2672.2072.20-
Oct 2, 202470.4371.7170.4371.6771.67-
Oct 1, 202472.5573.3670.6171.2271.22-
Sep 30, 202472.9673.3571.5771.5771.57-
Sep 27, 202473.7673.8172.9373.2073.20-
Sep 26, 202475.8776.0273.2773.2773.27-
Sep 25, 202476.0876.4475.3975.5775.57-
Sep 24, 202477.0277.5575.7276.9376.93-
Sep 23, 202474.3376.7373.6876.7376.73-
Sep 20, 202473.8174.4573.2174.0674.06-
Sep 19, 202471.2273.6171.1973.1873.184
Sep 18, 202471.1971.3170.0870.3670.36-
Sep 17, 202471.8872.7870.3371.0271.02-
Sep 16, 202470.7371.7570.3371.7571.75-
Sep 13, 202471.3271.7770.7470.7470.74-
Sep 12, 202471.5072.2370.7371.7271.72-
Sep 11, 202469.1370.6268.9870.6270.62-
Sep 10, 202468.8469.3968.3169.3969.39-
Sep 9, 202469.0670.2069.0669.2869.28-
Sep 6, 202470.1371.3068.4168.4168.41-
Sep 5, 202469.7271.1969.7271.1971.19-
Sep 4, 202470.2771.3669.7470.0870.08-
Sep 3, 202473.5573.7170.3470.3470.34-
Sep 2, 202474.1174.1173.5073.8473.84224
Aug 30, 202473.7475.0073.6474.3974.39-
Aug 29, 202470.8574.2970.8573.3373.33150
Aug 28, 202472.9373.1871.4671.4671.46-
Aug 27, 202473.1873.7672.5073.0973.09-
Aug 26, 202473.2575.0873.2073.2073.20-
Aug 23, 202471.9073.5671.9073.0473.04-
Aug 22, 202473.8474.1173.1173.2273.22-
Aug 21, 202473.9474.2172.7972.7972.79-
Aug 20, 202475.7176.3574.1074.2574.25-
Aug 19, 202474.5176.0274.4475.5475.54-
Aug 16, 202474.9775.2574.0774.3874.38-
Aug 15, 202474.3175.7874.1275.3175.31120
Aug 14, 202473.9874.6673.6574.2174.21-
Aug 13, 202470.4073.9070.4073.9073.9022
Aug 12, 202471.3372.0070.3170.3170.31-
Aug 9, 202470.4871.9369.8771.2871.28-
Aug 8, 202469.8370.8369.4470.8370.83-
Aug 7, 202470.5173.0270.4370.6170.61-
Aug 6, 202472.4372.5070.5371.0271.02-
Aug 5, 202467.9372.7164.3671.7371.73-
Aug 2, 202475.1175.1170.2871.7571.75-
Aug 1, 202471.9772.3269.1769.1769.17-
Jul 31, 202471.0472.0870.1371.4071.40-
Jul 30, 202471.5071.8469.9670.7870.78-
Jul 29, 202472.5573.0971.3971.4971.49-
Jul 26, 202473.0073.2071.4871.9271.92-
Jul 25, 202471.2573.1369.2272.8272.82-
Jul 24, 202474.0774.4570.7470.9570.95-
Jul 23, 202474.0076.5673.9375.1975.19-
Jul 22, 202472.8373.0571.6672.6072.60-
Jul 19, 202472.4373.1171.9372.4872.48161
Jul 18, 202474.1674.3871.5572.1572.1571
Jul 17, 202476.7576.7572.8172.8172.81-
Jul 16, 202477.0377.3376.2076.6176.61-
Jul 15, 202476.0077.1975.0576.4176.41-
Jul 12, 202475.8076.1074.8475.7875.78-
Jul 11, 202476.0177.3475.4875.7475.74-
Jul 10, 202476.5076.6674.1475.5775.57-
Jul 9, 202478.5878.9375.9976.2876.28-
Jul 8, 202480.2680.5978.2878.7778.77-
Jul 5, 202478.3080.1778.0179.7779.77-
Jul 4, 202478.3878.6878.3778.5478.54-
Jul 3, 202479.1979.5478.2478.3178.31-
Jul 2, 202478.0779.1777.7979.1779.17-
Jul 1, 202477.4177.8675.9477.8277.82-
Jun 28, 202476.8078.3176.8077.9677.96-
Jun 27, 202473.6476.8473.6476.4476.44-
Jun 26, 202475.7675.8674.3974.5474.54-
Jun 25, 202473.5175.1073.5074.4074.40-
Jun 24, 202473.2073.4672.5272.8072.80-
Jun 21, 202473.4673.4671.2672.0472.04-
Jun 20, 202475.4375.4372.9573.0473.0410
Jun 19, 202473.7375.0073.4174.9974.993
Jun 18, 202472.3573.6972.1173.6973.69-
Jun 17, 202470.6571.9270.4971.9271.92-
Jun 14, 202468.7870.4968.0370.4970.49-
Jun 13, 202470.2170.3369.0669.2869.28-
Jun 12, 202467.9069.8767.5669.8769.87-
Jun 11, 202466.5767.5066.2567.5067.50-
Jun 10, 202465.1766.4965.1166.4266.42-
Jun 7, 202465.4765.7764.8965.5765.57-
Jun 6, 202463.0365.4963.0365.3465.34-
Jun 5, 202463.1764.0362.7363.7063.70-
Jun 4, 202461.6462.7861.4662.7862.78-
Jun 3, 202463.3563.4061.1761.5061.50-
May 31, 202462.2863.1961.3061.6261.62-
May 30, 202468.1869.0163.8663.8663.86-
May 29, 202467.0069.1267.0069.0269.0285
May 28, 202469.1669.2167.5667.9067.90-
May 27, 202468.9769.0868.9569.0869.08-
May 24, 202468.3168.9767.5568.2568.25-
May 23, 202470.6570.6568.2568.2568.25320
May 22, 202468.6369.5968.1368.9668.96-
May 21, 202469.4169.9368.4068.5668.56-
May 20, 202469.0169.6468.4769.2569.25-
May 17, 202469.2570.2368.7368.7368.73-
May 16, 202468.5169.8667.9569.6169.6112
May 15, 202467.8268.7367.8268.4168.41-
May 14, 202468.1068.3967.5667.7267.72-
May 13, 202466.7268.0166.7267.8067.80-
May 10, 202468.0268.6366.8866.8866.881
May 9, 202467.4368.7267.4068.4668.46-
May 8, 202469.3269.3267.2367.3167.31-
May 7, 202469.1069.3868.6168.6168.61-
May 6, 202469.5070.4068.9069.1669.163
May 3, 202471.3072.1367.6568.9168.91-
May 2, 202483.4585.1880.8081.7681.766
Apr 30, 202483.6684.6982.9082.9082.90-
Apr 29, 202482.5584.5482.4583.2483.24-
Apr 26, 202483.7383.7381.5782.1882.18-
Apr 25, 202480.3881.5379.3281.5381.53-
Apr 24, 202483.0383.5082.0182.2582.25-
Apr 23, 202479.5082.6679.5082.6682.66-
Apr 22, 202479.1080.2378.2279.8679.86-
Apr 19, 202480.6381.1578.9778.9778.97-
Apr 18, 202483.1083.1081.2581.2581.25-
Apr 17, 202485.7485.7482.7482.8582.85-
Apr 16, 202485.1185.2383.3484.4484.44-
Apr 15, 202487.5388.6185.1285.1285.12-
Apr 12, 202489.6089.8187.1687.3287.32-
Apr 11, 202488.3889.2287.7789.2289.22-
Apr 10, 202489.6389.9087.5888.1188.11-
Apr 9, 202488.0688.6787.5088.6788.67-
Apr 8, 202488.6489.0587.5087.5087.50-
Apr 5, 202486.4989.6586.4288.7388.73-
Apr 4, 202487.6589.0487.3887.8587.85-
Apr 3, 202487.7888.1087.1487.7487.74-
Apr 2, 202489.2189.2185.7488.2988.29-
Mar 28, 202488.9490.1088.9489.9489.94-
Mar 27, 202491.8692.4888.2088.2088.20-
Mar 26, 202488.8692.2688.7291.8691.86-
Mar 25, 202489.0289.1288.3688.9088.90-
Mar 22, 202489.1889.5687.7488.6488.64-
Mar 21, 202490.7291.6089.2089.2889.28-
Mar 20, 202487.5490.0687.5490.0690.06-
Mar 19, 202487.0687.7885.2887.3287.32-
Mar 18, 202484.1087.7084.1087.7087.7020
Mar 15, 202487.1087.1083.4684.1884.18-
Mar 14, 202487.6288.3085.5685.5685.56-
Mar 13, 202488.6089.3287.8088.5888.58-
Mar 12, 202489.7489.9487.6288.5688.56-
Mar 11, 202490.5090.5088.8088.8088.80-
Mar 8, 202491.3894.3089.4890.0290.02-
Mar 7, 202488.9292.6088.9291.9891.98-
Mar 6, 202489.9290.9288.8689.7689.76-
Mar 5, 202492.5492.5487.3688.2488.24-
Mar 4, 202493.3493.3689.7492.4892.4822
Mar 1, 202491.2493.4890.4492.2292.22-
Feb 29, 202488.9891.3087.8490.8090.80-
Feb 28, 202490.9690.9689.1089.6489.64-
Feb 27, 202491.0493.7090.6490.9690.96-
Feb 26, 202490.3692.1690.3691.1491.14-
Feb 23, 202491.8093.3890.1890.7890.78-
Feb 22, 202490.6292.2690.1291.7891.78-
Feb 21, 202489.2689.2686.8487.6487.64-
Feb 20, 202491.5691.5687.5490.0490.04-
Feb 19, 202491.5092.2491.0691.9491.9415
Feb 16, 202494.5294.8291.1691.1691.16-
Feb 15, 202497.6897.9092.5893.7893.78-
Feb 14, 202493.9296.7692.9696.7696.76-
Feb 13, 202497.7497.7492.0293.4093.40-
Feb 12, 202499.60101.1597.5097.5097.50-
Feb 9, 2024104.05106.75100.00100.00100.0050
Feb 8, 202477.9283.5877.8083.5883.58-
Feb 7, 202476.1477.1474.9477.1477.14-
Feb 6, 202475.3875.9274.2075.8075.80-
Feb 5, 202476.6677.0673.7074.8474.8420
Feb 2, 202475.7677.0872.6676.4876.4890
Feb 1, 202473.5474.6672.4873.3473.34-
Jan 31, 202476.6076.6073.7273.7273.72-
Jan 30, 202478.4678.4675.9676.6076.6025
Jan 29, 202474.0077.3874.0077.3877.38-
Jan 26, 202474.5075.2074.0074.0074.00-
Jan 25, 202475.7476.8075.1275.5875.58-
Jan 24, 202478.6079.1875.9875.9875.98-
Jan 23, 202477.7278.9077.2277.4677.46-
Jan 22, 202475.3079.5875.3078.0278.02-
Jan 19, 202472.0674.4071.7274.4074.405
Jan 18, 202470.8672.6470.8072.0072.00-
Jan 17, 202471.6271.6269.0870.6470.64-

Related Tickers

AK3.DU Akamai Technologies Inc
89.26
+1.62%
 
AK3.BE Akamai Technologies Inc
87.66
-0.07%
 
AK3.HA Akamai Technologies Inc
88.43
+0.65%
 
VMX.PA Verimatrix SA
0.2820
-1.40%
 
ALLIX.PA WALLIX GROUP SA
10.06
+0.80%
 
WLN.PA Worldline SA
8.13
+0.59%
 
FFIV F5, Inc.
263.94
+0.03%
 
GTLB GitLab Inc.
63.05
-1.79%
 
MDB MongoDB, Inc.
252.65
+1.89%
 
ADBE Adobe Inc.
430.31
+0.79%