Hanover - Delayed Quote EUR

Cloudflare Inc (8CF.HA)

Compare
72.53 +2.02 (+2.86%)
At close: July 26 at 8:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jul 26, 2024 72.53 72.53 72.53 72.53 72.53 -
Jul 25, 2024 70.51 70.51 70.51 70.51 70.51 -
Jul 24, 2024 73.50 73.50 73.50 73.50 73.50 -
Jul 23, 2024 73.57 73.57 73.57 73.57 73.57 -
Jul 22, 2024 72.50 72.50 72.50 72.50 72.50 -
Jul 19, 2024 71.86 71.86 71.86 71.86 71.86 -
Jul 18, 2024 73.78 73.78 73.78 73.78 73.78 -
Jul 17, 2024 76.31 76.31 76.31 76.31 76.31 -
Jul 16, 2024 76.71 76.71 76.71 76.71 76.71 -
Jul 15, 2024 75.71 75.71 75.71 75.71 75.71 -
Jul 12, 2024 74.91 74.95 74.91 74.95 74.95 6
Jul 11, 2024 75.51 75.51 75.51 75.51 75.51 -
Jul 10, 2024 76.01 76.01 76.01 76.01 76.01 -
Jul 9, 2024 78.01 78.01 77.49 77.49 77.49 10
Jul 8, 2024 79.58 79.58 79.58 79.58 79.58 -
Jul 5, 2024 78.02 78.02 78.02 78.02 78.02 -
Jul 4, 2024 78.11 78.11 78.11 78.11 78.11 -
Jul 3, 2024 78.61 78.78 78.61 78.78 78.78 10
Jul 2, 2024 77.51 77.51 77.51 77.51 77.51 -
Jul 1, 2024 77.01 77.01 77.01 77.01 77.01 -
Jun 28, 2024 76.61 76.61 76.61 76.61 76.61 -
Jun 27, 2024 73.35 73.35 73.35 73.35 73.35 -
Jun 26, 2024 74.95 74.95 74.95 74.95 74.95 -
Jun 25, 2024 73.11 73.11 73.11 73.11 73.11 -
Jun 24, 2024 72.91 73.44 72.91 73.44 73.44 15
Jun 21, 2024 73.01 73.01 73.01 73.01 73.01 -
Jun 20, 2024 75.08 75.08 75.08 75.08 75.08 -
Jun 19, 2024 73.01 73.01 73.01 73.01 73.01 -
Jun 18, 2024 72.03 72.03 72.03 72.03 72.03 -
Jun 17, 2024 70.11 70.11 70.11 70.11 70.11 -
Jun 14, 2024 68.27 68.27 68.27 68.27 68.27 -
Jun 13, 2024 70.08 70.08 70.08 70.08 70.08 -
Jun 12, 2024 67.61 67.61 67.61 67.61 67.61 -
Jun 11, 2024 66.08 66.87 66.08 66.87 66.87 23
Jun 10, 2024 64.70 64.70 64.70 64.70 64.70 -
Jun 7, 2024 64.99 64.99 64.99 64.99 64.99 -
Jun 6, 2024 63.82 63.82 63.82 63.82 63.82 -
Jun 5, 2024 62.86 62.86 62.86 62.86 62.86 -
Jun 4, 2024 60.62 62.17 60.62 62.17 62.17 30
Jun 3, 2024 62.90 63.51 62.90 63.51 63.51 332
May 31, 2024 62.01 64.00 62.01 63.07 63.07 443
May 30, 2024 67.73 67.73 66.20 66.20 66.20 44
May 29, 2024 67.44 67.44 67.44 67.44 67.44 -
May 28, 2024 68.63 68.63 68.63 68.63 68.63 -
May 27, 2024 68.53 68.53 68.53 68.53 68.53 -
May 24, 2024 68.01 68.01 68.01 68.01 68.01 -
May 23, 2024 70.30 70.30 70.30 70.30 70.30 -
May 22, 2024 68.32 68.32 68.29 68.29 68.29 43
May 21, 2024 69.01 70.10 69.01 69.97 69.97 90
May 20, 2024 68.45 68.45 68.45 68.45 68.45 -
May 17, 2024 68.91 69.40 68.91 69.40 69.40 75
May 16, 2024 68.51 68.51 68.51 68.51 68.51 -
May 15, 2024 67.33 67.33 67.33 67.33 67.33 -
May 14, 2024 67.81 67.81 67.81 67.81 67.81 -
May 13, 2024 66.67 66.67 66.67 66.67 66.67 -
May 10, 2024 67.72 67.72 67.72 67.72 67.72 -
May 9, 2024 67.01 67.01 67.01 67.01 67.01 -
May 8, 2024 69.00 69.00 69.00 69.00 69.00 -
May 7, 2024 68.76 68.76 68.76 68.76 68.76 -
May 6, 2024 68.50 69.70 68.50 69.70 69.70 43
May 3, 2024 70.81 70.81 68.80 68.80 68.80 28
May 2, 2024 83.50 83.50 83.50 83.50 83.50 -
Apr 30, 2024 83.15 83.15 83.15 83.15 83.15 -
Apr 29, 2024 82.11 82.11 82.11 82.11 82.11 -
Apr 26, 2024 83.45 83.45 83.45 83.45 83.45 -
Apr 25, 2024 79.76 79.76 79.76 79.76 79.76 -
Apr 24, 2024 82.61 82.61 82.61 82.61 82.61 -
Apr 23, 2024 79.01 79.88 79.01 79.88 79.88 4
Apr 22, 2024 78.71 78.71 78.71 78.71 78.71 -
Apr 19, 2024 80.01 80.01 80.01 80.01 80.01 -
Apr 18, 2024 82.61 82.61 82.61 82.61 82.61 -
Apr 17, 2024 85.50 85.50 85.50 85.50 85.50 -
Apr 16, 2024 84.86 84.86 84.86 84.86 84.86 -
Apr 15, 2024 86.80 86.80 86.80 86.80 86.80 -
Apr 12, 2024 89.21 89.21 89.21 89.21 89.21 -
Apr 11, 2024 88.01 88.01 88.01 88.01 88.01 -
Apr 10, 2024 89.11 89.11 89.11 89.11 89.11 -
Apr 9, 2024 87.56 87.56 87.56 87.56 87.56 -
Apr 8, 2024 88.11 88.11 88.11 88.11 88.11 -
Apr 5, 2024 86.01 86.01 86.01 86.01 86.01 -
Apr 4, 2024 86.98 86.98 86.98 86.98 86.98 -
Apr 3, 2024 87.13 87.13 87.13 87.13 87.13 -
Apr 2, 2024 89.04 89.04 89.04 89.04 89.04 -
Mar 28, 2024 88.22 88.22 88.22 88.22 88.22 -
Mar 27, 2024 91.14 92.86 91.12 92.86 92.86 32
Mar 26, 2024 88.56 88.56 88.56 88.56 88.56 -
Mar 25, 2024 88.68 88.68 88.68 88.68 88.68 -
Mar 22, 2024 88.62 88.62 88.62 88.62 88.62 -
Mar 21, 2024 90.46 90.46 90.46 90.46 90.46 -
Mar 20, 2024 87.32 87.32 87.32 87.32 87.32 -
Mar 19, 2024 86.24 87.72 86.24 87.72 87.72 3
Mar 18, 2024 84.40 84.92 84.40 84.92 84.92 47
Mar 15, 2024 86.38 86.38 86.38 86.38 86.38 -
Mar 14, 2024 87.18 87.18 87.18 87.18 87.18 -
Mar 13, 2024 88.00 88.00 88.00 88.00 88.00 -
Mar 12, 2024 89.22 89.22 89.22 89.22 89.22 -
Mar 11, 2024 90.00 90.00 90.00 90.00 90.00 -
Mar 8, 2024 91.20 91.20 91.20 91.20 91.20 -
Mar 7, 2024 88.52 88.52 88.52 88.52 88.52 -
Mar 6, 2024 89.62 89.62 89.62 89.62 89.62 -
Mar 5, 2024 91.86 91.86 91.86 91.86 91.86 -
Mar 4, 2024 92.50 92.50 92.44 92.44 92.44 6
Mar 1, 2024 90.72 90.72 90.72 90.72 90.72 -
Feb 29, 2024 88.52 88.52 88.52 88.52 88.52 -
Feb 28, 2024 90.52 90.52 90.52 90.52 90.52 -
Feb 27, 2024 90.62 90.62 90.62 90.62 90.62 -
Feb 26, 2024 89.86 91.10 89.86 91.10 91.10 100
Feb 23, 2024 91.42 91.42 91.42 91.42 91.42 -
Feb 22, 2024 90.48 91.50 90.48 91.50 91.50 10
Feb 21, 2024 88.08 88.08 88.08 88.08 88.08 -
Feb 20, 2024 91.60 91.60 89.16 89.16 89.16 15
Feb 19, 2024 91.58 91.58 91.58 91.58 91.58 -
Feb 16, 2024 94.30 94.30 94.30 94.30 94.30 -
Feb 15, 2024 97.16 98.06 97.16 98.06 98.06 30
Feb 14, 2024 94.28 94.28 94.28 94.28 94.28 4
Feb 13, 2024 97.32 97.32 93.94 93.94 93.94 5
Feb 12, 2024 99.80 100.20 99.80 100.20 100.20 5
Feb 9, 2024 103.00 107.55 98.70 98.70 98.70 599
Feb 8, 2024 77.62 77.62 77.62 77.62 77.62 -
Feb 7, 2024 75.82 75.82 75.82 75.82 75.82 -
Feb 6, 2024 74.84 74.84 74.84 74.84 74.84 -
Feb 5, 2024 76.16 76.16 76.16 76.16 76.16 -
Feb 2, 2024 75.18 75.18 75.18 75.18 75.18 -
Feb 1, 2024 73.02 73.02 73.02 73.02 73.02 -
Jan 31, 2024 74.40 74.40 74.40 74.40 74.40 -
Jan 30, 2024 77.88 77.88 77.88 77.88 77.88 -
Jan 29, 2024 73.44 73.44 73.44 73.44 73.44 -
Jan 26, 2024 74.12 74.12 74.12 74.12 74.12 -
Jan 25, 2024 75.52 75.52 75.52 75.52 75.52 -
Jan 24, 2024 78.42 78.42 78.42 78.42 78.42 -
Jan 23, 2024 77.32 77.32 77.32 77.32 77.32 -
Jan 22, 2024 75.02 75.02 75.02 75.02 75.02 -
Jan 19, 2024 71.72 71.72 71.72 71.72 71.72 -
Jan 18, 2024 70.56 70.56 70.56 70.56 70.56 -
Jan 17, 2024 71.32 71.32 71.32 71.32 71.32 -
Jan 16, 2024 72.72 72.72 72.72 72.72 72.72 -
Jan 15, 2024 72.62 72.62 72.62 72.62 72.62 -
Jan 12, 2024 72.62 72.62 72.62 72.62 72.62 -
Jan 11, 2024 74.22 74.22 74.22 74.22 74.22 -
Jan 10, 2024 74.22 74.22 74.22 74.22 74.22 -
Jan 9, 2024 72.12 72.12 72.12 72.12 72.12 -
Jan 8, 2024 69.22 69.22 69.22 69.22 69.22 -
Jan 5, 2024 70.02 70.02 70.02 70.02 70.02 -
Jan 4, 2024 69.76 69.76 69.76 69.76 69.76 -
Jan 3, 2024 72.02 72.02 72.02 72.02 72.02 -
Jan 2, 2024 74.46 74.46 74.46 74.46 74.46 -
Dec 29, 2023 76.02 76.02 75.86 75.86 75.86 -
Dec 28, 2023 77.02 77.02 77.02 77.02 77.02 -
Dec 27, 2023 77.02 77.02 77.02 77.02 77.02 -
Dec 22, 2023 76.32 76.32 76.32 76.32 76.32 -
Dec 21, 2023 75.48 75.48 75.48 75.48 75.48 -
Dec 20, 2023 77.24 77.24 77.24 77.24 77.24 -
Dec 19, 2023 76.58 77.86 76.58 77.86 77.86 55
Dec 18, 2023 77.62 78.00 77.62 78.00 78.00 75
Dec 15, 2023 76.72 76.72 76.72 76.72 76.72 -
Dec 14, 2023 74.00 74.00 74.00 74.00 74.00 -
Dec 13, 2023 72.32 72.32 72.32 72.32 72.32 -
Dec 12, 2023 71.50 71.50 71.50 71.50 71.50 -
Dec 11, 2023 71.88 71.88 71.88 71.88 71.88 -
Dec 8, 2023 70.72 70.72 70.72 70.72 70.72 -
Dec 7, 2023 70.42 70.42 70.42 70.42 70.42 -
Dec 6, 2023 72.52 72.52 72.52 72.52 72.52 -
Dec 5, 2023 72.86 72.86 72.86 72.86 72.86 -
Dec 4, 2023 72.00 72.00 72.00 72.00 72.00 -
Dec 1, 2023 70.26 70.26 70.26 70.26 70.26 -
Nov 30, 2023 71.50 71.50 71.50 71.50 71.50 -
Nov 29, 2023 67.62 67.62 67.62 67.62 67.62 -
Nov 28, 2023 67.22 67.22 67.22 67.22 67.22 -
Nov 27, 2023 66.48 68.00 66.48 68.00 68.00 25
Nov 24, 2023 67.22 67.22 67.22 67.22 67.22 -
Nov 23, 2023 67.22 67.22 67.22 67.22 67.22 -
Nov 22, 2023 67.10 67.10 67.10 67.10 67.10 -
Nov 21, 2023 66.22 66.22 66.22 66.22 66.22 -
Nov 20, 2023 64.98 64.98 64.98 64.98 64.98 -
Nov 17, 2023 64.76 66.10 64.76 65.98 65.98 7
Nov 16, 2023 64.52 64.52 64.52 64.52 64.52 -
Nov 15, 2023 65.00 65.00 65.00 65.00 65.00 -
Nov 14, 2023 59.52 59.52 59.52 59.52 59.52 -
Nov 13, 2023 58.34 58.92 58.34 58.92 58.92 40
Nov 10, 2023 57.56 57.56 57.56 57.56 57.56 -
Nov 9, 2023 59.90 59.90 59.90 59.90 59.90 -
Nov 8, 2023 61.32 61.32 61.32 61.32 61.32 -
Nov 7, 2023 58.42 58.42 58.42 58.42 58.42 -
Nov 6, 2023 59.76 59.76 59.76 59.76 59.76 -
Nov 3, 2023 49.21 49.21 49.21 49.21 49.21 -
Nov 2, 2023 51.92 51.92 51.92 51.92 51.92 -
Nov 1, 2023 53.32 53.32 53.32 53.32 53.32 -
Oct 31, 2023 52.16 52.16 52.16 52.16 52.16 -
Oct 30, 2023 53.02 53.02 53.02 53.02 53.02 -
Oct 27, 2023 53.52 53.52 53.52 53.52 53.52 -
Oct 26, 2023 52.26 52.26 52.26 52.26 52.26 -
Oct 25, 2023 55.30 55.30 55.30 55.30 55.30 -
Oct 24, 2023 55.76 55.76 55.76 55.76 55.76 -
Oct 23, 2023 55.76 55.76 55.76 55.76 55.76 -
Oct 20, 2023 58.16 58.16 58.16 58.16 58.16 -
Oct 19, 2023 58.96 58.96 58.96 58.96 58.96 -
Oct 18, 2023 60.42 60.42 60.42 60.42 60.42 -
Oct 17, 2023 59.78 59.78 59.78 59.78 59.78 -
Oct 16, 2023 57.68 57.68 57.68 57.68 57.68 -
Oct 13, 2023 58.98 58.98 58.98 58.98 58.98 -
Oct 12, 2023 61.26 61.26 61.26 61.26 61.26 100
Oct 11, 2023 61.40 61.40 61.40 61.40 61.40 -
Oct 10, 2023 59.90 59.90 59.90 59.90 59.90 -
Oct 9, 2023 58.44 58.44 58.44 58.44 58.44 -
Oct 6, 2023 54.76 54.76 54.76 54.76 54.76 -
Oct 5, 2023 55.84 55.84 55.84 55.84 55.84 -
Oct 4, 2023 55.20 55.20 55.20 55.20 55.20 -
Oct 3, 2023 59.22 59.22 59.22 59.22 59.22 -
Oct 2, 2023 59.58 59.58 59.58 59.58 59.58 -
Sep 29, 2023 59.60 59.60 59.60 59.60 59.60 -
Sep 28, 2023 57.50 57.50 57.50 57.50 57.50 -
Sep 27, 2023 53.52 53.52 53.52 53.52 53.52 -
Sep 26, 2023 53.90 53.90 53.90 53.90 53.90 -
Sep 25, 2023 54.02 54.02 54.02 54.02 54.02 -
Sep 22, 2023 53.54 53.54 53.54 53.54 53.54 5
Sep 21, 2023 55.76 55.76 52.98 52.98 52.98 40
Sep 20, 2023 55.92 55.92 55.92 55.92 55.92 -
Sep 19, 2023 57.28 57.28 57.28 57.28 57.28 -
Sep 18, 2023 58.52 58.52 58.52 58.52 58.52 -
Sep 15, 2023 61.24 61.24 61.24 61.24 61.24 -
Sep 14, 2023 59.74 59.74 59.74 59.74 59.74 -
Sep 13, 2023 59.62 59.62 59.62 59.62 59.62 -
Sep 12, 2023 60.14 60.14 60.14 60.14 60.14 -
Sep 11, 2023 58.34 58.34 58.34 58.34 58.34 -
Sep 8, 2023 59.02 59.02 59.02 59.02 59.02 -
Sep 7, 2023 59.06 59.06 59.06 59.06 59.06 -
Sep 6, 2023 60.18 60.18 60.18 60.18 60.18 -
Sep 5, 2023 58.64 58.64 58.64 58.64 58.64 -
Sep 4, 2023 58.94 58.94 58.94 58.94 58.94 -
Sep 1, 2023 59.60 59.60 59.60 59.60 59.60 -
Aug 31, 2023 58.70 58.70 58.70 58.70 58.70 -
Aug 30, 2023 57.78 57.78 57.78 57.78 57.78 -
Aug 29, 2023 57.24 57.24 57.24 57.24 57.24 -
Aug 28, 2023 57.52 57.52 57.52 57.52 57.52 -
Aug 25, 2023 55.02 55.02 55.02 55.02 55.02 -
Aug 24, 2023 59.22 59.22 59.22 59.22 59.22 -
Aug 23, 2023 55.52 55.52 55.52 55.52 55.52 -
Aug 22, 2023 53.56 53.56 53.56 53.56 53.56 -
Aug 21, 2023 53.92 53.92 53.92 53.92 53.92 -
Aug 18, 2023 53.02 53.02 53.02 53.02 53.02 -
Aug 17, 2023 55.02 55.02 55.02 55.02 55.02 -
Aug 16, 2023 56.62 56.62 56.62 56.62 56.62 -
Aug 15, 2023 59.94 59.94 59.94 59.94 59.94 -
Aug 14, 2023 57.68 57.68 57.68 57.68 57.68 -
Aug 11, 2023 57.36 57.36 57.36 57.36 57.36 -
Aug 10, 2023 57.74 57.74 57.74 57.74 57.74 -
Aug 9, 2023 60.26 60.26 60.26 60.26 60.26 -
Aug 8, 2023 60.70 60.70 60.70 60.70 60.70 -
Aug 7, 2023 62.22 62.22 62.22 62.22 62.22 -
Aug 4, 2023 62.98 62.98 62.98 62.98 62.98 -
Aug 3, 2023 59.12 59.12 59.12 59.12 59.12 -
Aug 2, 2023 61.02 61.02 61.02 61.02 61.02 -
Aug 1, 2023 63.30 63.30 63.30 63.30 63.30 -
Jul 31, 2023 60.72 62.88 60.72 62.88 62.88 12
Jul 28, 2023 58.88 58.88 58.88 58.88 58.88 -
Jul 27, 2023 59.76 59.76 59.76 59.76 59.76 -
Jul 26, 2023 59.62 59.62 59.62 59.62 59.62 -

Related Tickers

RPD Rapid7, Inc.
39.52
-0.53%
 
OKTA Okta, Inc.
93.48
+0.40%
 
ORCL Oracle Corporation
139.01
+0.86%
 
ZS Zscaler, Inc.
181.36
-0.35%
 
SQ Block, Inc.
60.18
-2.27%
 
PANW Palo Alto Networks, Inc.
326.81
+2.09%
 
PLTR Palantir Technologies Inc.
27.18
+2.07%
 
CRWD CrowdStrike Holdings, Inc.
256.16
+0.79%
 
MSFT Microsoft Corporation
425.27
+1.64%