Frankfurt - Delayed Quote EUR

The Cheesecake Factory Incorporated (CF2.F)

54.00

+1.50

+(2.86%)

At close: January 31 at 8:10:16 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 30, 2025	51.50	52.50	51.50	52.50	52.50	30
Jan 29, 2025	50.50	50.50	50.50	50.50	50.50	-
Jan 28, 2025	49.40	49.40	49.40	49.40	49.40	-
Jan 27, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 24, 2025	49.20	49.20	49.20	49.20	49.20	-
Jan 23, 2025	48.80	48.80	48.80	48.80	48.80	250
Jan 22, 2025	50.00	50.00	49.20	49.20	49.20	125
Jan 21, 2025	46.80	46.80	46.80	46.80	46.80	-
Jan 20, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 17, 2025	46.60	46.60	46.60	46.60	46.60	-
Jan 16, 2025	47.60	47.60	47.60	47.60	47.60	100
Jan 15, 2025	48.20	48.20	48.20	48.20	48.20	5
Jan 14, 2025	47.40	48.20	47.40	48.20	48.20	5
Jan 13, 2025	47.60	47.60	47.00	47.00	47.00	41
Jan 10, 2025	48.20	48.20	47.40	47.40	47.40	20
Jan 9, 2025	48.00	48.60	48.00	48.60	48.60	50
Jan 8, 2025	48.80	48.80	48.20	48.20	48.20	20
Jan 7, 2025	49.00	49.00	49.00	49.00	49.00	-
Jan 6, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 3, 2025	47.20	47.60	47.20	47.60	47.60	22
Jan 2, 2025	45.80	45.80	45.80	45.80	45.80	-
Dec 30, 2024	45.80	45.80	45.80	45.80	45.80	-
Dec 27, 2024	46.40	46.80	46.40	46.40	46.40	62
Dec 23, 2024	46.40	46.40	46.40	46.40	46.40	-
Dec 20, 2024	46.60	46.60	46.60	46.60	46.60	-
Dec 19, 2024	46.20	46.20	46.20	46.20	46.20	41
Dec 18, 2024	47.80	47.80	47.80	47.80	47.80	-
Dec 17, 2024	48.80	48.80	48.80	48.80	48.80	-
Dec 16, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 13, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 12, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 11, 2024	48.20	48.20	48.20	48.20	48.20	-
Dec 10, 2024	46.00	46.00	46.00	46.00	46.00	-
Dec 9, 2024	47.20	47.60	47.20	47.60	47.60	104
Dec 6, 2024	47.60	47.60	47.60	47.60	47.60	-
Dec 5, 2024	48.40	49.40	48.40	49.40	49.40	145
Dec 4, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 3, 2024	47.20	48.00	47.20	48.00	48.00	143
Dec 2, 2024	48.00	48.00	48.00	48.00	48.00	-
Nov 29, 2024	46.80	46.80	46.80	46.80	46.80	-
Nov 28, 2024	47.00	47.00	47.00	47.00	47.00	-
Nov 27, 2024	46.40	46.80	46.40	46.80	46.80	106
Nov 26, 2024	46.40	46.40	46.40	46.40	46.40	-
Nov 25, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 22, 2024	44.20	44.20	44.20	44.20	44.20	-
Nov 21, 2024	44.60	44.60	44.60	44.60	44.60	45
Nov 20, 2024	44.00	44.00	44.00	44.00	44.00	-
Nov 19, 2024	44.20	44.20	44.20	44.20	44.20	-
Nov 18, 2024	45.60	45.60	45.60	45.60	45.60	-
Nov 15, 2024	45.40	45.40	45.40	45.40	45.40	-
Nov 14, 2024	45.40	45.40	45.40	45.40	45.40	-
Nov 13, 2024	0.27 Dividend
Nov 13, 2024	45.00	46.60	45.00	46.60	46.60	45
Nov 12, 2024	44.00	45.20	44.00	45.20	44.93	50
Nov 11, 2024	43.40	43.40	43.40	43.40	43.14	-
Nov 8, 2024	43.80	43.80	43.80	43.80	43.54	-
Nov 7, 2024	45.80	45.80	45.80	45.80	45.53	-
Nov 6, 2024	43.40	43.40	43.40	43.40	43.14	-
Nov 5, 2024	41.80	42.00	41.80	42.00	41.75	-
Nov 4, 2024	42.00	42.00	42.00	42.00	41.75	-
Nov 1, 2024	42.40	42.40	42.40	42.40	42.15	-
Oct 31, 2024	43.20	43.20	43.20	43.20	42.94	23
Oct 30, 2024	41.60	41.60	41.60	41.60	41.35	-
Oct 29, 2024	40.00	40.00	40.00	40.00	39.76	-
Oct 28, 2024	39.00	39.00	39.00	39.00	38.77	-
Oct 25, 2024	38.20	38.40	38.20	38.40	38.17	3
Oct 24, 2024	38.40	38.40	38.40	38.40	38.17	-
Oct 23, 2024	39.20	39.20	39.20	39.20	38.97	175
Oct 22, 2024	39.80	39.80	39.80	39.80	39.56	-
Oct 21, 2024	39.40	39.40	39.40	39.40	39.16	-
Oct 18, 2024	38.80	38.80	38.80	38.80	38.57	-
Oct 17, 2024	38.40	38.40	38.40	38.40	38.17	-
Oct 16, 2024	37.20	37.20	37.20	37.20	36.98	-
Oct 15, 2024	35.60	35.60	35.60	35.60	35.39	-
Oct 14, 2024	36.00	36.00	35.80	35.80	35.59	130
Oct 11, 2024	35.20	35.20	35.20	35.20	34.99	-
Oct 10, 2024	36.00	36.00	36.00	36.00	35.78	-
Oct 9, 2024	36.20	36.20	36.20	36.20	35.98	-
Oct 8, 2024	36.80	36.80	36.80	36.80	36.58	-
Oct 7, 2024	38.80	38.80	38.80	38.80	38.57	-
Oct 4, 2024	36.60	36.60	36.60	36.60	36.38	-
Oct 3, 2024	37.40	37.40	37.40	37.40	37.18	-
Oct 2, 2024	36.80	36.80	36.80	36.80	36.58	-
Oct 1, 2024	36.20	36.20	36.20	36.20	35.98	-
Sep 30, 2024	35.60	35.60	35.60	35.60	35.39	-
Sep 27, 2024	36.80	36.80	36.80	36.80	36.58	-
Sep 26, 2024	36.00	36.00	36.00	36.00	35.78	-
Sep 25, 2024	35.60	35.60	35.60	35.60	35.39	-
Sep 24, 2024	35.40	35.40	35.40	35.40	35.19	-
Sep 23, 2024	34.60	34.60	34.60	34.60	34.39	-
Sep 20, 2024	35.00	35.00	35.00	35.00	34.79	-
Sep 19, 2024	34.40	34.40	34.40	34.40	34.19	-
Sep 18, 2024	34.40	34.40	34.40	34.40	34.19	-
Sep 17, 2024	33.60	33.60	33.60	33.60	33.40	-
Sep 16, 2024	33.60	33.60	33.60	33.60	33.40	-
Sep 13, 2024	33.00	33.00	33.00	33.00	32.80	-
Sep 12, 2024	32.80	32.80	32.80	32.80	32.60	-
Sep 11, 2024	32.40	32.40	32.40	32.40	32.21	-
Sep 10, 2024	32.80	32.80	32.80	32.80	32.60	-
Sep 9, 2024	33.60	33.60	33.60	33.60	33.40	-
Sep 6, 2024	34.40	34.40	34.40	34.40	34.19	-
Sep 5, 2024	35.40	35.40	35.40	35.40	35.19	28
Sep 4, 2024	34.80	34.80	34.80	34.80	34.59	-
Sep 3, 2024	35.20	35.20	35.20	35.20	34.99	-
Sep 2, 2024	35.20	35.20	35.20	35.20	34.99	-
Aug 30, 2024	35.20	35.20	35.20	35.20	34.99	-
Aug 29, 2024	35.40	35.40	35.40	35.40	35.19	-
Aug 28, 2024	36.20	36.20	36.20	36.20	35.98	-
Aug 27, 2024	36.60	36.60	36.60	36.60	36.38	27
Aug 26, 2024	36.00	36.00	36.00	36.00	35.78	-
Aug 23, 2024	34.20	34.20	34.20	34.20	34.00	-
Aug 22, 2024	34.40	34.40	34.40	34.40	34.19	-
Aug 21, 2024	34.00	34.00	34.00	34.00	33.80	-
Aug 20, 2024	34.40	34.40	34.40	34.40	34.19	-
Aug 19, 2024	33.40	33.40	33.40	33.40	33.20	-
Aug 16, 2024	33.60	33.60	33.60	33.60	33.40	-
Aug 15, 2024	31.80	31.80	31.80	31.80	31.61	-
Aug 14, 2024	0.27 Dividend
Aug 14, 2024	32.80	32.80	32.80	32.80	32.60	-
Aug 13, 2024	32.80	32.80	32.80	32.80	32.34	-
Aug 12, 2024	32.40	32.40	32.40	32.40	31.94	-
Aug 9, 2024	32.60	32.60	32.60	32.60	32.14	-
Aug 8, 2024	31.40	31.80	31.40	31.80	31.35	31
Aug 7, 2024	31.80	31.80	31.80	31.80	31.35	-
Aug 6, 2024	31.20	31.20	31.20	31.20	30.76	-
Aug 5, 2024	31.40	31.40	31.40	31.40	30.96	-
Aug 2, 2024	34.20	34.20	34.20	34.20	33.72	28
Aug 1, 2024	35.00	35.00	35.00	35.00	34.50	-
Jul 31, 2024	35.80	35.80	35.60	35.60	35.10	-
Jul 30, 2024	35.00	35.00	35.00	35.00	34.50	-
Jul 29, 2024	34.20	34.20	34.00	34.00	33.52	-
Jul 26, 2024	33.60	33.60	33.60	33.60	33.12	-
Jul 25, 2024	33.80	33.80	33.80	33.80	33.32	-
Jul 24, 2024	35.40	35.40	35.40	35.40	34.90	-
Jul 23, 2024	35.60	35.60	35.60	35.60	35.10	-
Jul 22, 2024	36.40	36.40	35.20	35.20	34.70	-
Jul 19, 2024	36.20	36.20	36.20	36.20	35.69	-
Jul 18, 2024	36.20	36.40	36.20	36.40	35.88	200
Jul 17, 2024	36.40	36.40	36.40	36.40	35.88	-
Jul 16, 2024	35.20	35.20	35.20	35.20	34.70	-
Jul 15, 2024	34.60	34.60	34.60	34.60	34.11	-
Jul 12, 2024	34.40	34.40	34.40	34.40	33.91	-
Jul 11, 2024	33.60	33.60	33.60	33.60	33.12	-
Jul 10, 2024	34.40	34.40	34.40	34.40	33.91	-
Jul 9, 2024	34.80	34.80	34.80	34.80	34.31	-
Jul 8, 2024	34.40	34.40	34.40	34.40	33.91	-
Jul 5, 2024	34.20	34.20	34.20	34.20	33.72	-
Jul 4, 2024	34.20	34.20	34.20	34.20	33.72	-
Jul 3, 2024	35.00	35.00	35.00	35.00	34.50	-
Jul 2, 2024	35.60	35.60	35.60	35.60	35.10	-
Jul 1, 2024	36.20	36.80	36.20	36.80	36.28	50
Jun 28, 2024	37.00	37.00	37.00	37.00	36.48	-
Jun 27, 2024	36.80	36.80	36.80	36.80	36.28	-
Jun 26, 2024	37.80	37.80	37.80	37.80	37.26	-
Jun 25, 2024	37.40	37.40	37.40	37.40	36.87	-
Jun 24, 2024	37.20	37.20	37.20	37.20	36.67	-
Jun 21, 2024	37.40	37.40	37.40	37.40	36.87	-
Jun 20, 2024	36.60	36.60	36.60	36.60	36.08	-
Jun 19, 2024	36.60	36.60	36.60	36.60	36.08	-
Jun 18, 2024	37.80	37.80	37.80	37.80	37.26	-
Jun 17, 2024	36.60	36.60	36.60	36.60	36.08	-
Jun 14, 2024	37.40	37.40	37.40	37.40	36.87	-
Jun 13, 2024	37.00	37.00	37.00	37.00	36.48	-
Jun 12, 2024	36.20	36.20	36.20	36.20	35.69	-
Jun 11, 2024	34.80	34.80	34.80	34.80	34.31	-
Jun 10, 2024	35.80	35.80	35.80	35.80	35.29	-
Jun 7, 2024	35.80	35.80	35.80	35.80	35.29	-
Jun 6, 2024	36.00	36.00	36.00	36.00	35.49	-
Jun 5, 2024	35.60	35.60	35.60	35.60	35.10	-
Jun 4, 2024	35.40	35.40	35.40	35.40	34.90	-
Jun 3, 2024	35.20	35.60	35.20	35.60	35.10	57
May 31, 2024	35.20	35.20	35.20	35.20	34.70	-
May 30, 2024	34.20	34.20	34.20	34.20	33.72	-
May 29, 2024	34.60	34.60	34.60	34.60	34.11	-
May 28, 2024	34.20	34.20	34.20	34.20	33.72	-
May 27, 2024	34.20	34.20	34.20	34.20	33.72	-
May 24, 2024	33.80	33.80	33.80	33.80	33.32	-
May 23, 2024	34.20	34.20	34.20	34.20	33.72	-
May 22, 2024	34.40	34.40	34.40	34.40	33.91	-
May 21, 2024	0.27 Dividend
May 21, 2024	35.20	35.20	35.20	35.20	34.70	-
May 20, 2024	35.00	35.20	35.00	35.20	34.44	-
May 17, 2024	36.80	36.80	36.80	36.80	36.00	-
May 16, 2024	37.40	37.40	37.40	37.40	36.59	-
May 15, 2024	36.60	36.60	36.60	36.60	35.81	-
May 14, 2024	36.00	36.00	36.00	36.00	35.22	-
May 13, 2024	34.60	34.60	34.60	34.60	33.85	-
May 10, 2024	33.20	33.20	33.20	33.20	32.48	-
May 9, 2024	32.60	32.60	32.60	32.60	31.89	-
May 8, 2024	31.40	31.40	31.40	31.40	30.72	-
May 7, 2024	32.00	32.00	32.00	32.00	31.31	-
May 6, 2024	31.00	31.00	31.00	31.00	30.33	-
May 3, 2024	31.00	31.00	31.00	31.00	30.33	-
May 2, 2024	31.40	31.80	31.40	31.80	31.11	8
Apr 30, 2024	32.20	32.20	32.20	32.20	31.50	-
Apr 29, 2024	32.80	32.80	32.80	32.80	32.09	-
Apr 26, 2024	32.40	32.40	32.40	32.40	31.70	-
Apr 25, 2024	32.60	32.60	32.60	32.60	31.89	-
Apr 24, 2024	33.00	33.00	33.00	33.00	32.28	-
Apr 23, 2024	32.00	32.00	32.00	32.00	31.31	-
Apr 22, 2024	31.60	31.60	31.60	31.60	30.91	-
Apr 19, 2024	31.40	31.40	31.40	31.40	30.72	-
Apr 18, 2024	31.20	31.20	31.20	31.20	30.52	-
Apr 17, 2024	32.00	32.00	32.00	32.00	31.31	-
Apr 16, 2024	31.40	31.40	31.40	31.40	30.72	-
Apr 15, 2024	31.20	31.20	31.20	31.20	30.52	-
Apr 12, 2024	31.40	31.40	31.40	31.40	30.72	-
Apr 11, 2024	31.80	31.80	31.80	31.80	31.11	-
Apr 10, 2024	31.40	31.40	31.40	31.40	30.72	-
Apr 9, 2024	31.60	31.60	31.60	31.60	30.91	-
Apr 8, 2024	31.40	31.40	31.40	31.40	30.72	-
Apr 5, 2024	32.00	32.00	32.00	32.00	31.31	-
Apr 4, 2024	34.00	34.00	34.00	34.00	33.26	-
Apr 3, 2024	34.00	34.00	34.00	34.00	33.26	-
Apr 2, 2024	33.80	33.80	33.80	33.80	33.07	220
Mar 28, 2024	33.40	33.40	33.40	33.40	32.67	-
Mar 27, 2024	31.80	31.80	31.80	31.80	31.11	-
Mar 26, 2024	31.60	31.60	31.60	31.60	30.91	-
Mar 25, 2024	31.80	31.80	31.80	31.80	31.11	-
Mar 22, 2024	32.20	32.20	32.20	32.20	31.50	-
Mar 21, 2024	33.20	33.20	33.20	33.20	32.48	-
Mar 20, 2024	33.00	33.00	33.00	33.00	32.28	-
Mar 19, 2024	32.60	32.60	32.60	32.60	31.89	-
Mar 18, 2024	32.60	32.60	32.60	32.60	31.89	-
Mar 15, 2024	32.80	33.40	32.80	33.40	32.67	30
Mar 14, 2024	33.20	33.20	33.20	33.20	32.48	-
Mar 13, 2024	32.80	32.80	32.80	32.80	32.09	-
Mar 12, 2024	33.00	33.00	33.00	33.00	32.28	-
Mar 11, 2024	33.40	33.40	33.40	33.40	32.67	-
Mar 8, 2024	33.20	33.20	33.20	33.20	32.48	-
Mar 7, 2024	33.60	33.60	33.60	33.60	32.87	-
Mar 6, 2024	32.80	32.80	32.80	32.80	32.09	-
Mar 5, 2024	0.27 Dividend
Mar 5, 2024	32.00	32.00	32.00	32.00	31.31	-
Mar 4, 2024	32.40	32.40	32.40	32.40	31.43	-
Mar 1, 2024	32.40	32.40	32.40	32.40	31.43	-
Feb 29, 2024	32.20	32.20	32.20	32.20	31.24	-
Feb 28, 2024	32.60	32.60	32.60	32.60	31.63	-
Feb 27, 2024	32.60	32.60	32.60	32.60	31.63	-
Feb 26, 2024	32.80	32.80	32.80	32.80	31.82	-
Feb 23, 2024	32.40	32.40	32.40	32.40	31.43	-
Feb 22, 2024	31.00	31.00	31.00	31.00	30.07	-
Feb 21, 2024	31.80	31.80	31.80	31.80	30.85	-
Feb 20, 2024	32.20	32.20	32.20	32.20	31.24	-
Feb 19, 2024	32.20	32.20	32.20	32.20	31.24	-
Feb 16, 2024	32.20	32.20	32.20	32.20	31.24	-
Feb 15, 2024	31.20	31.20	31.20	31.20	30.27	-
Feb 14, 2024	31.60	31.60	31.60	31.60	30.66	-
Feb 13, 2024	32.40	32.40	32.40	32.40	31.43	-
Feb 12, 2024	32.20	32.20	32.20	32.20	31.24	-
Feb 9, 2024	32.80	32.80	32.80	32.80	31.82	-
Feb 8, 2024	31.40	31.40	31.40	31.40	30.46	-
Feb 7, 2024	31.40	31.40	31.40	31.40	30.46	-
Feb 6, 2024	31.60	31.60	31.60	31.60	30.66	-
Feb 5, 2024	32.60	32.60	32.60	32.60	31.63	-
Feb 2, 2024	32.60	32.60	32.60	32.60	31.63	-
Feb 1, 2024	31.60	31.60	31.60	31.60	30.66	-
Jan 31, 2024	31.60	31.60	31.60	31.60	30.66	-

ROW.MU Texas Roadhouse Inc

176.10

+0.80%

ROW.F Texas Roadhouse, Inc.

176.00

-0.26%

FATBB FAT Brands Inc.

4.3000

-7.92%

SRB.BE Starbucks Corp

104.20

+0.08%

PTLO Portillo's Inc.

13.91

-0.18%

DRI Darden Restaurants, Inc.

195.24

-0.48%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

SBUX Starbucks Corporation

107.68

-1.21%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

EAT Brinker International, Inc.

181.97

-0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Cheesecake Factory Incorporated (CF2.F)

Related Tickers