Cloudflare, Inc. (8CF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 02:02PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 70.01 | 72.00 | 70.01 | 71.86 | 71.86 | 966 |
| May 02, 2024 | 83.51 | 85.28 | 82.10 | 82.74 | 82.74 | 874 |
| Apr 30, 2024 | 83.84 | 84.88 | 82.27 | 84.88 | 84.88 | 164 |
| Apr 29, 2024 | 82.11 | 83.80 | 81.84 | 83.80 | 83.80 | 156 |
| Apr 26, 2024 | 83.41 | 83.41 | 82.00 | 82.47 | 82.47 | 85 |
| Apr 25, 2024 | 79.76 | 79.78 | 78.98 | 78.98 | 78.98 | - |
| Apr 24, 2024 | 82.71 | 83.00 | 81.98 | 81.98 | 81.98 | 156 |
| Apr 23, 2024 | 79.01 | 79.76 | 79.01 | 79.76 | 79.76 | - |
| Apr 22, 2024 | 78.00 | 78.81 | 78.00 | 78.65 | 78.65 | 104 |
| Apr 19, 2024 | 81.05 | 81.05 | 77.99 | 79.21 | 79.21 | 470 |
| Apr 18, 2024 | 82.61 | 83.71 | 82.00 | 82.20 | 82.20 | 245 |
| Apr 17, 2024 | 84.61 | 85.70 | 81.96 | 81.96 | 81.96 | 174 |
| Apr 16, 2024 | 84.61 | 84.61 | 83.97 | 84.56 | 84.56 | 197 |
| Apr 15, 2024 | 87.50 | 87.93 | 87.25 | 87.25 | 87.25 | 205 |
| Apr 12, 2024 | 89.32 | 89.58 | 86.90 | 86.90 | 86.90 | 188 |
| Apr 11, 2024 | 88.01 | 88.21 | 87.33 | 88.09 | 88.09 | 55 |
| Apr 10, 2024 | 89.11 | 90.01 | 86.62 | 86.62 | 86.62 | 8 |
| Apr 09, 2024 | 87.56 | 88.09 | 87.11 | 87.11 | 87.11 | 237 |
| Apr 08, 2024 | 87.02 | 88.89 | 87.02 | 87.71 | 87.71 | 760 |
| Apr 05, 2024 | 86.01 | 89.29 | 86.01 | 89.29 | 89.29 | 20 |
| Apr 04, 2024 | 86.96 | 88.14 | 86.81 | 88.14 | 88.14 | - |
| Apr 03, 2024 | 87.22 | 87.88 | 86.87 | 87.32 | 87.32 | 301 |
| Apr 02, 2024 | 89.00 | 89.39 | 86.30 | 87.92 | 87.92 | 221 |
| Mar 28, 2024 | 88.72 | 89.84 | 88.44 | 89.64 | 89.64 | 28 |
| Mar 27, 2024 | 91.12 | 91.90 | 88.44 | 88.44 | 88.44 | 235 |
| Mar 26, 2024 | 88.56 | 91.00 | 88.30 | 91.00 | 91.00 | 302 |
| Mar 25, 2024 | 89.38 | 89.62 | 88.08 | 88.54 | 88.54 | 260 |
| Mar 22, 2024 | 88.62 | 88.96 | 87.68 | 87.84 | 87.84 | 69 |
| Mar 21, 2024 | 90.44 | 92.08 | 90.44 | 91.64 | 91.64 | 28 |
| Mar 20, 2024 | 87.36 | 88.04 | 87.36 | 88.04 | 88.04 | 100 |
| Mar 19, 2024 | 86.42 | 88.22 | 85.22 | 86.66 | 86.66 | 92 |
| Mar 18, 2024 | 84.98 | 86.38 | 84.42 | 86.38 | 86.38 | 285 |
| Mar 15, 2024 | 86.32 | 86.40 | 84.28 | 84.28 | 84.28 | 40 |
| Mar 14, 2024 | 87.40 | 87.66 | 85.92 | 85.92 | 85.92 | 131 |
| Mar 13, 2024 | 89.40 | 89.40 | 88.00 | 89.08 | 89.08 | 27 |
| Mar 12, 2024 | 89.22 | 90.48 | 88.78 | 88.78 | 88.78 | 98 |
| Mar 11, 2024 | 91.22 | 92.00 | 88.00 | 89.10 | 89.10 | 57 |
| Mar 08, 2024 | 91.74 | 92.68 | 91.04 | 92.14 | 92.14 | 45 |
| Mar 07, 2024 | 89.30 | 92.98 | 88.52 | 92.98 | 92.98 | 175 |
| Mar 06, 2024 | 90.92 | 91.30 | 90.02 | 90.38 | 90.38 | 145 |
| Mar 05, 2024 | 91.92 | 92.54 | 88.80 | 88.80 | 88.80 | 400 |
| Mar 04, 2024 | 93.24 | 93.24 | 90.62 | 92.58 | 92.58 | 74 |
| Mar 01, 2024 | 90.72 | 90.92 | 90.72 | 90.90 | 90.90 | 490 |
| Feb 29, 2024 | 88.52 | 90.90 | 88.50 | 90.90 | 90.90 | 178 |
| Feb 28, 2024 | 90.52 | 90.52 | 89.50 | 90.50 | 90.50 | 26 |
| Feb 27, 2024 | 91.48 | 93.12 | 90.62 | 91.00 | 91.00 | 972 |
| Feb 26, 2024 | 90.88 | 91.94 | 89.82 | 91.58 | 91.58 | 285 |
| Feb 23, 2024 | 91.42 | 92.34 | 90.50 | 90.50 | 90.50 | 47 |
| Feb 22, 2024 | 90.88 | 92.34 | 90.42 | 92.34 | 92.34 | 680 |
| Feb 21, 2024 | 88.24 | 89.46 | 86.78 | 86.78 | 86.78 | 981 |
| Feb 20, 2024 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | 693 |
| Feb 19, 2024 | 93.00 | 93.00 | 91.60 | 92.30 | 92.30 | 458 |
| Feb 16, 2024 | 94.10 | 94.24 | 90.98 | 90.98 | 90.98 | 100 |
| Feb 15, 2024 | 97.60 | 98.96 | 93.62 | 94.02 | 94.02 | 1,051 |
| Feb 14, 2024 | 93.56 | 96.40 | 93.56 | 94.00 | 94.00 | 371 |
| Feb 13, 2024 | 97.32 | 97.98 | 91.72 | 94.80 | 94.80 | 230 |
| Feb 12, 2024 | 101.00 | 102.70 | 98.42 | 98.88 | 98.88 | 3,998 |
| Feb 09, 2024 | 104.95 | 108.05 | 100.00 | 103.15 | 103.15 | 3,288 |
| Feb 08, 2024 | 78.34 | 83.06 | 77.66 | 83.06 | 83.06 | 5,857 |
| Feb 07, 2024 | 75.82 | 76.86 | 75.62 | 76.86 | 76.86 | 100 |
| Feb 06, 2024 | 75.12 | 75.18 | 74.70 | 74.70 | 74.70 | 310 |
| Feb 05, 2024 | 76.00 | 76.28 | 74.50 | 74.50 | 74.50 | 101 |
| Feb 02, 2024 | 74.80 | 77.18 | 72.90 | 77.18 | 77.18 | 189 |
| Feb 01, 2024 | 73.26 | 73.38 | 72.50 | 72.50 | 72.50 | 1,500 |
| Jan 31, 2024 | 74.86 | 74.86 | 74.66 | 74.66 | 74.66 | - |
| Jan 30, 2024 | 77.72 | 78.58 | 77.42 | 77.42 | 77.42 | 310 |
| Jan 29, 2024 | 73.46 | 77.06 | 73.46 | 77.06 | 77.06 | 214 |
| Jan 26, 2024 | 74.12 | 74.88 | 74.00 | 74.00 | 74.00 | 68 |
| Jan 25, 2024 | 75.52 | 76.74 | 75.52 | 76.74 | 76.74 | 2 |
| Jan 24, 2024 | 78.40 | 79.52 | 76.00 | 77.08 | 77.08 | 380 |
| Jan 23, 2024 | 78.14 | 78.74 | 77.32 | 78.74 | 78.74 | 47 |
| Jan 22, 2024 | 75.06 | 79.98 | 75.06 | 76.82 | 76.82 | 802 |
| Jan 19, 2024 | 71.72 | 73.60 | 71.72 | 73.60 | 73.60 | 29 |
| Jan 18, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| Jan 17, 2024 | 71.22 | 71.84 | 68.48 | 68.48 | 68.48 | 107 |
| Jan 16, 2024 | 72.22 | 72.22 | 70.00 | 70.00 | 70.00 | 100 |
| Jan 15, 2024 | 73.60 | 75.00 | 72.80 | 75.00 | 75.00 | 416 |
| Jan 12, 2024 | 73.68 | 73.68 | 72.24 | 72.24 | 72.24 | 124 |
| Jan 11, 2024 | 74.04 | 74.94 | 72.72 | 72.72 | 72.72 | 395 |
| Jan 10, 2024 | 74.22 | 75.84 | 74.22 | 75.50 | 75.50 | 153 |
| Jan 09, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| Jan 08, 2024 | 69.22 | 72.46 | 69.22 | 72.46 | 72.46 | 83 |
| Jan 05, 2024 | 70.02 | 70.02 | 69.54 | 69.54 | 69.54 | 40 |
| Jan 04, 2024 | 69.76 | 70.62 | 69.76 | 70.12 | 70.12 | 31 |
| Jan 03, 2024 | 71.08 | 72.38 | 70.60 | 70.60 | 70.60 | 255 |
| Jan 02, 2024 | 74.30 | 74.60 | 73.10 | 73.10 | 73.10 | 77 |
| Dec 29, 2023 | 76.04 | 76.04 | 76.00 | 76.00 | 76.00 | 200 |
| Dec 28, 2023 | 77.02 | 77.54 | 75.80 | 75.80 | 75.80 | 640 |
| Dec 27, 2023 | 77.40 | 77.40 | 77.02 | 77.20 | 77.20 | 100 |
| Dec 22, 2023 | 76.32 | 77.10 | 75.46 | 77.10 | 77.10 | 66 |
| Dec 21, 2023 | 76.60 | 76.74 | 75.84 | 76.74 | 76.74 | 99 |
| Dec 20, 2023 | 78.00 | 78.00 | 77.32 | 77.32 | 77.32 | 85 |
| Dec 19, 2023 | 76.54 | 77.82 | 76.54 | 77.82 | 77.82 | 100 |
| Dec 18, 2023 | 77.62 | 78.66 | 77.62 | 78.66 | 78.66 | 263 |
| Dec 15, 2023 | 77.20 | 78.94 | 75.98 | 75.98 | 75.98 | 1,212 |
| Dec 14, 2023 | 74.98 | 76.00 | 74.10 | 75.98 | 75.98 | 639 |
| Dec 13, 2023 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| Dec 12, 2023 | 71.50 | 72.98 | 71.50 | 72.98 | 72.98 | 90 |
| Dec 11, 2023 | 72.64 | 73.74 | 71.58 | 73.74 | 73.74 | 93 |
| Dec 08, 2023 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.