Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Clearfield, Inc. (AP7.F)

Compare
23.30
+0.52
+(2.28%)
As of 8:01:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202523.3023.3023.3023.3023.3034
Apr 16, 202522.7822.7822.7822.7822.78-
Apr 15, 202523.0623.0623.0623.0623.06-
Apr 14, 202523.3823.3823.3823.3823.38-
Apr 11, 202523.3223.3223.3223.3223.32-
Apr 10, 202524.3024.3024.3024.3024.30-
Apr 9, 202522.1622.1622.1622.1622.16-
Apr 8, 202523.3323.3323.3323.3323.33-
Apr 7, 202521.7221.7221.7221.7221.72-
Apr 4, 202524.1324.1324.1324.1324.13-
Apr 3, 202525.8325.8325.8325.8325.83-
Apr 2, 202526.7726.7726.7726.7726.77-
Apr 1, 202527.0927.0927.0927.0927.09-
Mar 31, 202527.1827.1827.1827.1827.18-
Mar 28, 202528.0328.0328.0328.0328.03-
Mar 27, 202528.9029.2628.9029.2629.2634
Mar 26, 202529.4729.4729.4729.4729.47-
Mar 25, 202529.3629.3629.3629.3629.36-
Mar 24, 202528.9328.9328.9328.9328.93-
Mar 21, 202529.0029.0029.0029.0029.001,012
Mar 20, 202528.4128.4128.4128.4128.41-
Mar 19, 202527.9027.9027.9027.9027.90-
Mar 18, 202527.3727.3727.3727.3727.37-
Mar 17, 202526.8326.8326.8326.8326.83-
Mar 14, 202526.3126.3126.3126.3126.31-
Mar 13, 202525.8125.8125.8125.8125.81-
Mar 12, 202525.6425.6425.6425.6425.64-
Mar 11, 202525.0125.0125.0125.0125.01-
Mar 10, 202526.2626.2626.2626.2626.26-
Mar 7, 202527.3027.3027.3027.3027.30-
Mar 6, 202528.8428.8428.8428.8428.84-
Mar 5, 202529.2229.2229.2229.2229.22-
Mar 4, 202529.9029.9029.9029.9029.90-
Mar 3, 202530.9230.9230.9230.9230.92-
Feb 28, 202530.9330.9330.9330.9330.93-
Feb 27, 202531.0031.0031.0031.0031.00-
Feb 26, 202530.1230.1230.1230.1230.12-
Feb 25, 202529.9829.9829.9829.9829.98-
Feb 24, 202530.1430.1430.1430.1430.14-
Feb 21, 202530.8030.8030.8030.8030.80-
Feb 20, 202531.0931.0931.0931.0931.09-
Feb 19, 202531.5531.5531.5531.5531.55-
Feb 18, 202531.0131.0131.0131.0131.01-
Feb 17, 202530.8930.8930.8930.8930.89-
Feb 14, 202531.2731.2731.2731.2731.27-
Feb 13, 202531.4431.4431.4431.4431.44-
Feb 12, 202532.6332.6332.6332.6332.63-
Feb 11, 202533.0433.0433.0433.0433.04-
Feb 10, 202533.5033.5033.5033.5033.50-
Feb 7, 202531.9931.9931.9931.9931.99-
Feb 6, 202535.4135.4135.4135.4135.41-
Feb 5, 202533.6833.6833.6833.6833.68-
Feb 4, 202533.4433.4433.4433.4433.44-
Feb 3, 202534.4134.4134.4134.4134.41-
Jan 31, 202533.3033.3033.3033.3033.30-
Jan 30, 202536.0936.0936.0936.0936.09-
Jan 29, 202535.7835.7835.7835.7835.78-
Jan 28, 202535.8935.8935.8935.8935.89-
Jan 27, 202537.4137.4137.4137.4137.41-
Jan 24, 202538.8638.8638.8638.8638.86-
Jan 23, 202537.8837.8837.8837.8837.88-
Jan 22, 202537.7037.7037.7037.7037.70-
Jan 21, 202536.6336.6336.6336.6336.63-
Jan 20, 202536.8336.8336.8336.8336.83-
Jan 17, 202536.5136.5136.5136.5136.51-
Jan 16, 202536.5336.5336.5336.5336.53-
Jan 15, 202534.8034.8034.8034.8034.80-
Jan 14, 202533.4233.4233.4233.4233.42-
Jan 13, 202533.2633.2633.2633.2633.26-
Jan 10, 202533.2033.2033.2033.2033.20-
Jan 9, 202533.2533.2533.2533.2533.25-
Jan 8, 202532.8932.8932.8932.8932.89-
Jan 7, 202533.2133.2133.2133.2133.21-
Jan 6, 202531.9531.9531.9531.9531.95-
Jan 3, 202530.9630.9630.9630.9630.96-
Jan 2, 202529.7329.7329.7329.7329.735
Dec 30, 202429.4729.4729.4729.4729.47-
Dec 27, 202430.0030.0030.0030.0030.00-
Dec 23, 202428.7828.7828.7828.7828.78-
Dec 20, 202429.0029.0029.0029.0029.00-
Dec 19, 202428.8728.8728.8728.8728.87-
Dec 18, 202430.1230.1229.6629.6629.66230
Dec 17, 202430.2330.2330.2330.2330.23-
Dec 16, 202430.7530.7530.7530.7530.75-
Dec 13, 202431.6931.6931.6931.6931.69-
Dec 12, 202430.8030.8030.8030.8030.80-
Dec 11, 202430.6130.6130.6130.6130.61-
Dec 10, 202430.2530.2530.2530.2530.25-
Dec 9, 202428.7328.7328.7328.7328.73-
Dec 6, 202427.6927.6927.6927.6927.69-
Dec 5, 202429.7429.7429.7429.7429.74-
Dec 4, 202429.5229.5229.5229.5229.52-
Dec 3, 202429.5429.5429.5429.5429.54-
Dec 2, 202428.9128.9128.9128.9128.91-
Nov 29, 202428.1928.1928.1928.1928.19-
Nov 28, 202428.2128.2128.2128.2128.21-
Nov 27, 202429.1729.1729.1729.1729.17-
Nov 26, 202428.9728.9728.9728.9728.97-
Nov 25, 202428.7428.7428.7428.7428.74-
Nov 22, 202428.4028.4028.4028.4028.40-
Nov 21, 202427.3027.3027.3027.3027.30-
Nov 20, 202426.2726.2726.2726.2726.27-
Nov 19, 202425.6325.6325.6325.6325.63-
Nov 18, 202426.7626.7626.7626.7626.76-
Nov 15, 202427.5927.5927.5927.5927.59-
Nov 14, 202428.5628.5628.5628.5628.56-
Nov 13, 202430.3130.3130.3130.3130.31-
Nov 12, 202432.2632.2632.2632.2632.26-
Nov 11, 202431.5331.5331.5331.5331.53-
Nov 8, 202433.4433.4433.4433.4433.44-
Nov 7, 202433.3633.3633.3633.3633.36-
Nov 6, 202433.7833.7833.7833.7833.78-
Nov 5, 202432.2232.2232.2232.2232.22-
Nov 4, 202432.9232.9232.9232.9232.92-
Nov 1, 202432.8132.8132.8132.8132.81-
Oct 31, 202432.6932.6932.6932.6932.69-
Oct 30, 202433.9133.9133.9133.9133.91-
Oct 29, 202434.2934.2934.2934.2934.29-
Oct 28, 202433.7033.7033.7033.7033.70-
Oct 25, 202433.1033.1033.1033.1033.10-
Oct 24, 202433.9633.9633.9633.9633.96-
Oct 23, 202435.1735.1735.1735.1735.17-
Oct 22, 202434.9434.9434.9434.9434.94-
Oct 21, 202434.4834.4834.4534.4534.45325
Oct 18, 202434.8134.8134.8134.8134.81-
Oct 17, 202433.7533.7533.7533.7533.75-
Oct 16, 202433.1933.1933.1933.1933.19-
Oct 15, 202432.7632.7632.7632.7632.76-
Oct 14, 202432.5932.5932.5932.5932.59-
Oct 11, 202432.1532.1532.1532.1532.15-
Oct 10, 202433.3433.3433.3433.3433.34-
Oct 9, 202433.5033.5033.5033.5033.50-
Oct 8, 202433.2333.2333.2333.2333.23-
Oct 7, 202433.6033.6033.6033.6033.60-
Oct 4, 202432.7132.7132.7132.7132.71-
Oct 3, 202434.1534.1534.1534.1534.15-
Oct 2, 202433.9333.9333.9333.9333.93-
Oct 1, 202434.6034.6034.6034.6034.60-
Sep 30, 202434.4034.4034.4034.4034.40-
Sep 27, 202434.0334.0334.0334.0334.03-
Sep 26, 202434.1934.1934.1934.1934.19-
Sep 25, 202434.7734.7734.7734.7734.77-
Sep 24, 202434.5834.5834.5834.5834.58-
Sep 23, 202435.4435.4435.4435.4435.44-
Sep 20, 202436.0436.0436.0436.0436.04-
Sep 19, 202435.6735.6735.6735.6735.67-
Sep 18, 202435.5535.5535.5535.5535.55-
Sep 17, 202435.3935.3935.3935.3935.39-
Sep 16, 202435.3335.3335.3335.3335.33-
Sep 13, 202434.1534.1534.1534.1534.15-
Sep 12, 202433.8333.8333.8333.8333.83-
Sep 11, 202433.7733.7733.7733.7733.77-
Sep 10, 202433.6333.6333.6333.6333.63-
Sep 9, 202432.7932.7932.7932.7932.79-
Sep 6, 202433.6433.6433.6433.6433.64-
Sep 5, 202432.7132.7132.7132.7132.71-
Sep 4, 202432.2332.2332.2332.2332.23-
Sep 3, 202433.3133.3133.3133.3133.31-
Sep 2, 202433.3733.4333.3733.4333.43-
Aug 30, 202433.0833.0833.0833.0833.08-
Aug 29, 202432.0833.4032.0833.4033.4012
Aug 28, 202432.5132.5132.5132.5132.51-
Aug 27, 202433.2633.2633.2633.2633.26-
Aug 26, 202433.5133.5133.5133.5133.51-
Aug 23, 202432.9432.9432.9432.9432.94-
Aug 22, 202433.3833.3833.3833.3833.38-
Aug 21, 202434.1234.1234.1234.1234.12-
Aug 20, 202434.3434.3434.3434.3434.34-
Aug 19, 202434.4434.4434.4434.4434.44-
Aug 16, 202435.1435.1435.1435.1435.14-
Aug 15, 202434.5034.5034.5034.5034.50-
Aug 14, 202435.0935.0935.0935.0935.09-
Aug 13, 202435.0535.0535.0535.0535.05-
Aug 12, 202435.8035.8035.8035.8035.80-
Aug 9, 202435.7235.7235.7235.7235.72-
Aug 8, 202434.0434.0434.0434.0434.04-
Aug 7, 202435.0735.0735.0735.0735.07-
Aug 6, 202434.5035.2734.5035.2735.2784
Aug 5, 202433.5833.5833.5833.5833.58-
Aug 2, 202438.5238.5238.5238.5238.52-
Aug 1, 202440.0340.0340.0340.0340.03-
Jul 31, 202439.3439.3439.3439.3439.34-
Jul 30, 202438.8638.8638.8638.8638.86-
Jul 29, 202438.2138.2138.2138.2138.21-
Jul 26, 202437.7237.7237.7237.7237.72-
Jul 25, 202436.8736.8736.8736.8736.87-
Jul 24, 202437.5637.5637.5637.5637.56-
Jul 23, 202437.4637.4637.4637.4637.46-
Jul 22, 202436.9436.9436.9436.9436.94-
Jul 19, 202436.6336.6336.6336.6336.63-
Jul 18, 202437.3537.3537.3537.3537.35-
Jul 17, 202438.0838.0838.0838.0838.08-
Jul 16, 202436.5936.5936.5936.5936.59-
Jul 15, 202435.7635.7635.7635.7635.76-
Jul 12, 202435.5135.5135.5135.5135.51-
Jul 11, 202434.7334.7334.7334.7334.73-
Jul 10, 202434.3134.3134.3134.3134.31-
Jul 9, 202434.8234.8234.8234.8234.82-
Jul 8, 202433.8133.8133.8133.8133.81-
Jul 5, 202434.1634.1634.1634.1634.16-
Jul 4, 202434.2334.2334.2334.2334.23-
Jul 3, 202433.8733.8733.8733.8733.87-
Jul 2, 202433.4233.4233.4233.4233.42-
Jul 1, 202435.6135.6135.6135.6135.61-
Jun 28, 202435.7735.7735.7735.7735.77-
Jun 27, 202434.8934.8934.8934.8934.89-
Jun 26, 202435.1635.1635.1635.1635.16-
Jun 25, 202434.8134.8134.8134.8134.81-
Jun 24, 202434.7634.7634.7634.7634.76-
Jun 21, 202434.5534.5534.5534.5534.55-
Jun 20, 202435.4835.4835.4835.4835.48-
Jun 19, 202435.2935.2935.2935.2935.29-
Jun 18, 202436.5536.5536.5536.5536.55-
Jun 17, 202436.0736.0736.0736.0736.07-
Jun 14, 202437.0837.0837.0837.0837.08-
Jun 13, 202437.5737.5737.5737.5737.57-
Jun 12, 202436.4136.4136.4136.4136.41-
Jun 11, 202435.7735.7735.7735.7735.77-
Jun 10, 202436.3936.3936.3936.3936.39-
Jun 7, 202436.4536.4536.4536.4536.45-
Jun 6, 202436.8336.8336.8336.8336.83-
Jun 5, 202435.4835.4835.4835.4835.48-
Jun 4, 202436.2036.2036.2036.2036.20-
Jun 3, 202435.0035.0035.0035.0035.00-
May 31, 202434.4234.4234.4234.4234.42-
May 30, 202433.8033.8033.8033.8033.80-
May 29, 202434.2534.2534.2534.2534.25-
May 28, 202433.8533.8533.8533.8533.85-
May 27, 202433.8333.8333.8333.8333.83-
May 24, 202433.5433.5433.5433.5433.54-
May 23, 202433.9633.9633.9633.9633.96-
May 22, 202432.9532.9532.9532.9532.95-
May 21, 202433.0333.0333.0333.0333.03-
May 20, 202433.2333.2333.2333.2333.23-
May 17, 202433.7833.7833.7833.7833.78-
May 16, 202434.6034.6034.6034.6034.60-
May 15, 202433.7533.7533.7533.7533.75-
May 14, 202433.5233.5233.5233.5233.52-
May 13, 202434.1334.1334.1334.1334.13-
May 10, 202433.7633.7633.7633.7633.76-
May 9, 202432.5232.5232.5232.5232.52-
May 8, 202433.5533.5533.5533.5533.55-
May 7, 202432.1932.1932.1932.1932.19-
May 6, 202433.2533.2533.2533.2533.25-
May 3, 202430.5030.5030.5030.5030.50-
May 2, 202428.5428.5428.5428.5428.54-
Apr 30, 202427.6027.6027.6027.6027.60-
Apr 29, 202427.3127.3127.3127.3127.31-
Apr 26, 202427.4227.4227.4227.4227.42-
Apr 25, 202427.0327.0327.0327.0327.03-
Apr 24, 202427.4127.4127.4127.4127.41-
Apr 23, 202426.9526.9526.9526.9526.95-
Apr 22, 202426.3426.3426.3426.3426.34-
Apr 19, 202426.0526.0526.0526.0526.05-
Apr 18, 202426.2726.2726.2726.2726.27-
Apr 17, 202426.8126.8126.8126.8126.8141