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

Stuttgart - Delayed Quote EUR

Cheesecake Factory Inc (CF2.SG)

41.85
-2.34
(-5.30%)
At close: May 2 at 8:16:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202541.8541.8541.8541.8541.85-
Apr 30, 202542.9044.1942.9044.1944.19-
Apr 29, 202544.2244.2243.8843.8843.88-
Apr 28, 202543.2643.2643.2643.2643.26-
Apr 25, 202543.9344.2243.9344.1244.12-
Apr 24, 202544.3544.4643.7444.3944.39-
Apr 23, 202544.1645.4944.1644.9744.97-
Apr 22, 202541.6841.6841.6841.6841.68-
Apr 17, 202540.9341.8840.9341.8841.88-
Apr 16, 202540.4240.5740.4240.5740.57-
Apr 15, 202540.7041.5340.7041.5341.53-
Apr 14, 202540.0541.2640.0541.2341.23-
Apr 11, 202539.9640.4639.9640.4640.46-
Apr 10, 202542.9042.9042.9042.9042.90-
Apr 9, 202538.8938.8938.8938.8938.89-
Apr 8, 202540.5240.5240.2140.3140.31-
Apr 7, 202539.3239.7639.3239.7639.76150
Apr 4, 202541.6041.8040.4041.2041.2025
Apr 3, 202543.4043.4042.2042.4042.40-
Apr 2, 202546.4047.6046.4047.6047.60-
Apr 1, 202544.4046.6044.4046.6046.60-
Mar 31, 202544.2044.8044.2044.8044.80-
Mar 28, 202547.2047.2047.2047.2047.20-
Mar 27, 202546.8046.8046.8046.8046.80-
Mar 26, 202547.4047.4047.0047.0047.00-
Mar 25, 202547.4047.4047.4047.4047.40-
Mar 24, 202545.2045.2045.2045.2045.20-
Mar 21, 202544.8044.8044.8044.8044.80-
Mar 20, 202544.4044.4044.4044.4044.40-
Mar 19, 202542.8042.8042.8042.8042.80-
Mar 18, 202542.6042.6042.6042.6042.60-
Mar 17, 202542.2042.2042.2042.2042.20-
Mar 14, 202541.4042.4041.4042.0042.00-
Mar 13, 202544.0044.0044.0044.0044.00-
Mar 12, 202543.0043.6043.0043.6043.60-
Mar 11, 202545.2045.2043.2043.2043.20-
Mar 10, 202545.0045.0044.4044.8044.80800
Mar 7, 202544.8044.8044.8044.8044.80-
Mar 6, 202546.2046.2044.8044.8044.80-
Mar 5, 2025 0.23811302 Dividend
Mar 5, 202547.4047.4045.8045.8045.80-
Mar 4, 202548.8048.8047.4047.4047.13123
Mar 3, 202551.5051.5048.8048.8048.52-
Feb 28, 202550.0051.0050.0051.0050.71100
Feb 27, 202551.5051.5050.0050.0049.72-
Feb 26, 202550.5052.0050.5051.0050.7120
Feb 25, 202550.5052.0050.5052.0051.702
Feb 24, 202551.5052.0051.5052.0051.70-
Feb 21, 202551.0051.5051.0051.5051.21-
Feb 20, 202551.5052.5051.0052.0051.70100
Feb 19, 202553.5053.5052.5052.5052.20-
Feb 18, 202551.0053.0051.0053.0052.70-
Feb 17, 202550.5051.0050.5051.0050.71-
Feb 14, 202550.0050.0049.8049.8049.52125
Feb 13, 202549.2050.0048.8049.8049.52100
Feb 12, 202549.8049.8049.0049.2048.9220
Feb 11, 202551.0051.0050.0050.0049.72-
Feb 10, 202551.5051.5051.0051.0050.71-
Feb 7, 202553.0053.0050.5051.0050.71-
Feb 6, 202553.5053.5053.0053.0052.70-
Feb 5, 202554.0054.0052.5053.0052.70-
Feb 4, 202555.5055.5054.5054.5054.19-
Feb 3, 202552.0052.0052.0052.0051.70-
Jan 31, 202554.0054.0053.5053.5053.20-
Jan 30, 202552.0054.0052.0053.5053.2020
Jan 29, 202550.5051.5050.5051.5051.21-
Jan 28, 202548.8051.0048.8051.0050.71-
Jan 27, 202548.8048.8048.8048.8048.52-
Jan 24, 202549.0049.0048.6048.6048.3220
Jan 23, 202548.6049.0048.6048.8048.52-
Jan 22, 202549.4050.5049.4049.4049.1225
Jan 21, 202546.8049.8046.8049.0048.72170
Jan 20, 202547.0047.0046.6046.6046.33-
Jan 17, 202546.4046.4046.4046.4046.14-
Jan 16, 202547.4047.4046.4046.4046.14-
Jan 15, 202548.0048.0047.4047.4047.13-
Jan 14, 202547.2048.2047.2048.2047.93108
Jan 13, 202547.6047.6047.2047.2046.93-
Jan 10, 202548.2048.2047.4047.4047.13-
Jan 9, 202547.8047.8047.8047.8047.53-
Jan 8, 202548.6048.6048.6048.6048.32-
Jan 7, 202548.8048.8048.8048.8048.52-
Jan 6, 202547.8047.8047.8047.8047.53-
Jan 3, 202547.0047.6047.0047.6047.33-
Jan 2, 202545.6047.4045.6047.0046.7350
Dec 30, 202445.6045.6045.6045.6045.34-
Dec 27, 202446.4046.4046.4046.4046.14-
Dec 23, 202446.4046.4046.4046.4046.14-
Dec 20, 202446.6046.6046.6046.6046.33-
Dec 19, 202446.0046.4046.0046.4046.14100
Dec 18, 202447.8047.8047.8047.8047.53-
Dec 17, 202447.2048.8047.2047.8047.53-
Dec 16, 202447.2048.8047.2048.8048.52-
Dec 13, 202447.6048.0047.2047.2046.93100
Dec 12, 202447.2048.0047.2047.6047.33-
Dec 11, 202448.0048.2047.6047.6047.33-
Dec 10, 202446.0048.2046.0048.2047.93-
Dec 9, 202447.0047.0046.8046.8046.5345
Dec 6, 202447.4047.4047.4047.4047.13-
Dec 5, 202448.4049.2047.2047.2046.93100
Dec 4, 202447.8048.2047.8048.2047.93-
Dec 3, 202447.0047.8047.0047.6047.33-
Dec 2, 202448.0048.0046.8046.8046.53-
Nov 29, 202447.0047.0047.0047.0046.73-
Nov 28, 202447.0047.0047.0047.0046.73-
Nov 27, 202446.4047.2046.4047.2046.93-
Nov 26, 202446.4046.4046.2046.2045.94-
Nov 25, 202444.8044.8044.8044.8044.54-
Nov 22, 202444.2044.4044.2044.4044.15-
Nov 21, 202444.0044.4044.0044.0043.75-
Nov 20, 202444.0044.0043.6043.6043.35-
Nov 19, 202444.2044.2044.2044.2043.95-
Nov 18, 202445.4045.4045.4045.4045.14-
Nov 15, 202445.0045.6045.0045.6045.34-
Nov 14, 202445.6046.0045.6045.6045.34-
Nov 13, 2024 0.23811302 Dividend
Nov 13, 202445.6046.0045.6045.8045.54-
Nov 12, 202444.0044.8044.0044.8044.28-
Nov 11, 202443.4044.0043.4044.0043.49-
Nov 8, 202443.8044.4043.4043.4042.8965
Nov 7, 202446.0046.0044.0044.0043.49-
Nov 6, 202444.0046.4044.0046.4045.86-
Nov 5, 202441.8042.6041.8042.6042.10-
Nov 4, 202442.0042.0041.4041.4040.92-
Nov 1, 202442.4042.4042.0042.0041.51-
Oct 31, 202442.2042.4042.2042.4041.90-
Oct 30, 202441.6043.4041.6043.4042.89-
Oct 29, 202440.0041.0039.6040.6040.13-
Oct 28, 202439.0040.0039.0040.0039.53-
Oct 25, 202438.2039.0038.2038.8038.35-
Oct 24, 202438.4038.4038.2038.2037.75-
Oct 23, 202438.6038.6038.2038.2037.75-
Oct 22, 202439.4040.8038.8038.8038.35-
Oct 21, 202439.4039.4039.2039.2038.74-
Oct 18, 202438.8039.4038.8039.4038.94-
Oct 17, 202438.4039.0038.4038.8038.35-
Oct 16, 202437.2038.4037.2038.0037.56150
Oct 15, 202435.6035.6035.6035.6035.18-
Oct 14, 202436.0036.0036.0036.0035.58-
Oct 11, 202435.2035.8035.2035.8035.38-
Oct 10, 202436.0036.0035.2035.2034.79-
Oct 9, 202436.2036.4036.2036.2035.78-
Oct 8, 202436.8037.4036.4036.4035.9750
Oct 7, 202438.6038.6038.6038.6038.15-
Oct 4, 202436.6038.4036.6038.4037.95-
Oct 3, 202437.4037.4036.6036.6036.17-
Oct 2, 202436.8036.8036.8036.8036.37-
Oct 1, 202435.6037.0035.6037.0036.57-
Sep 30, 202435.6036.4035.6036.4035.97-
Sep 27, 202436.8036.8035.6035.6035.18-
Sep 26, 202435.4036.6035.4036.6036.17-
Sep 25, 202435.4036.0035.4035.8035.38-
Sep 24, 202435.4036.0035.4035.6035.18-
Sep 23, 202434.6035.6034.6035.4034.99-
Sep 20, 202435.0035.0034.6034.6034.20-
Sep 19, 202434.4035.0034.4035.0034.59-
Sep 18, 202434.4034.4034.0034.2033.80-
Sep 17, 202433.6034.4033.6034.2033.80-
Sep 16, 202433.6033.6033.2033.4033.01-
Sep 13, 202433.0033.2033.0033.2032.81-
Sep 12, 202432.8033.0032.8033.0032.61-
Sep 11, 202432.4032.8032.4032.8032.42-
Sep 10, 202433.8033.8032.6032.6032.22-
Sep 9, 202433.8033.8033.0033.0032.61-
Sep 6, 202434.6034.6033.6033.6033.21-
Sep 5, 202434.8035.0034.8034.8034.39-
Sep 4, 202434.8035.2034.8035.2034.79-
Sep 3, 202435.4035.4035.0035.0034.59-
Sep 2, 202435.4035.4035.4035.4034.99-
Aug 30, 202435.4035.4035.4035.4034.99-
Aug 29, 202436.0036.0035.2035.4034.99-
Aug 28, 202436.0036.0035.6035.6035.18-
Aug 27, 202436.2036.2035.6036.0035.58-
Aug 26, 202436.2036.6035.8036.2035.78100
Aug 23, 202434.4034.4034.4034.4034.00-
Aug 22, 202434.6034.6034.6034.6034.20-
Aug 21, 202434.2034.6034.0034.6034.20-
Aug 20, 202434.6034.6034.6034.6034.20-
Aug 19, 202433.4034.6033.4034.6034.20-
Aug 16, 202433.8033.8033.8033.8033.40-
Aug 15, 202432.0034.0032.0033.8033.40-
Aug 14, 2024 0.23811302 Dividend
Aug 14, 202432.8032.8032.2032.2031.82-
Aug 13, 202433.0033.2033.0033.2032.55-
Aug 12, 202432.6033.0032.6033.0032.35-
Aug 9, 202432.6032.6032.6032.6031.96-
Aug 8, 202431.4031.4031.4031.4030.78-
Aug 7, 202431.8032.6031.8031.8031.17-
Aug 6, 202431.4032.6031.4032.6031.96-
Aug 5, 202431.6031.6031.6031.6030.98-
Aug 2, 202433.8033.8033.8033.8033.13-
Aug 1, 202435.0035.0035.0035.0034.31-
Jul 31, 202435.8036.2035.8036.2035.49-
Jul 30, 202435.2036.0035.2036.0035.29100
Jul 29, 202434.4034.4034.4034.4033.72-
Jul 26, 202433.8033.8033.8033.8033.13-
Jul 25, 202433.8033.8033.8033.8033.13-
Jul 24, 202435.6035.6034.2034.2033.53-
Jul 23, 202436.4036.4035.4036.4035.68-
Jul 22, 202436.4036.4035.4035.4034.70-
Jul 19, 202436.4036.4036.4036.4035.68-
Jul 18, 202436.2036.2036.2036.2035.49-
Jul 17, 202436.6036.6036.4036.4035.68-
Jul 16, 202435.4036.6035.4036.6035.88-
Jul 15, 202434.8035.4034.8035.4034.70-
Jul 12, 202434.6035.2034.6035.0034.31-
Jul 11, 202433.8034.8033.8034.8034.11-
Jul 10, 202434.4034.4033.8033.8033.13-
Jul 9, 202435.0035.0034.6034.6033.92-
Jul 8, 202434.4035.0034.4035.0034.31-
Jul 5, 202434.4034.4034.4034.4033.72-
Jul 4, 202434.2034.2034.2034.2033.53-
Jul 3, 202435.2035.2035.2035.2034.51-
Jul 2, 202435.6035.6035.6035.6034.90-
Jul 1, 202436.4036.8035.6035.8035.0950
Jun 28, 202437.0037.0037.0037.0036.27-
Jun 27, 202437.0037.0036.8036.8036.07-
Jun 26, 202437.8037.8037.8037.8037.05-
Jun 25, 202437.4037.4037.4037.4036.66-
Jun 24, 202437.2037.2037.2037.2036.47-
Jun 21, 202437.6037.6037.0037.2036.47-
Jun 20, 202436.6037.4036.6037.4036.66-
Jun 19, 202436.6036.6036.6036.6035.88-
Jun 18, 202437.8037.8037.8037.8037.05-
Jun 17, 202436.6036.6036.6036.6035.88-
Jun 14, 202437.4037.4037.4037.4036.66-
Jun 13, 202437.0037.4036.8037.4036.66-
Jun 12, 202436.2037.2036.2037.2036.47435
Jun 11, 202434.8036.2034.8036.2035.49-
Jun 10, 202435.8035.8035.0035.0034.31-
Jun 7, 202435.8035.8035.8035.8035.09-
Jun 6, 202436.2036.2035.8036.0035.29-
Jun 5, 202435.6035.6035.6035.6034.90-
Jun 4, 202435.6035.6035.6035.6034.90-
Jun 3, 202435.4035.4035.4035.4034.70-
May 31, 202435.4035.6035.2035.4034.70-
May 30, 202434.2034.2034.2034.2033.53-
May 29, 202434.6034.6034.4034.4033.72-
May 28, 202434.4034.6034.4034.6033.92-
May 27, 202434.4034.4034.4034.4033.72-
May 24, 202433.8033.8033.8033.8033.13-
May 23, 202434.4034.4033.8033.8033.13-
May 22, 202434.6034.6034.6034.6033.92-
May 21, 2024 0.23811302 Dividend
May 21, 202435.0035.0035.0035.0034.31-
May 20, 202435.2035.2035.2035.2034.24-
May 17, 202436.8036.8035.2035.2034.24-
May 16, 202437.4037.4037.4037.4036.38-
May 15, 202436.8036.8036.8036.8035.80-
May 14, 202436.0036.6036.0036.6035.60-
May 13, 202434.8036.0034.8036.0035.02-
May 10, 202433.4033.4033.4033.4032.49-
May 9, 202432.6032.6032.6032.6031.71-
May 8, 202431.4031.6031.4031.6030.74-
May 7, 202432.2032.2032.2032.2031.32-
May 6, 202431.2031.2031.2031.2030.35-
May 3, 202431.2031.2031.2031.2030.35-
May 2, 202431.4031.4031.4031.4030.54-