Calix Inc (CXA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 25.80 | 26.00 | 25.60 | 26.00 | 26.00 | - |
| Apr 29, 2024 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | - |
| Apr 26, 2024 | 26.00 | 26.80 | 26.00 | 26.40 | 26.40 | - |
| Apr 25, 2024 | 25.60 | 25.80 | 25.40 | 25.60 | 25.60 | - |
| Apr 24, 2024 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | - |
| Apr 23, 2024 | 23.40 | 27.40 | 22.60 | 26.00 | 26.00 | - |
| Apr 22, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - |
| Apr 19, 2024 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | - |
| Apr 18, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - |
| Apr 17, 2024 | 27.20 | 28.00 | 27.20 | 27.60 | 27.60 | - |
| Apr 16, 2024 | 27.20 | 27.60 | 27.20 | 27.40 | 27.40 | - |
| Apr 15, 2024 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | - |
| Apr 12, 2024 | 29.00 | 29.20 | 28.40 | 28.40 | 28.40 | - |
| Apr 11, 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | - |
| Apr 10, 2024 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | - |
| Apr 09, 2024 | 29.00 | 29.60 | 29.00 | 29.40 | 29.40 | - |
| Apr 08, 2024 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | - |
| Apr 05, 2024 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - |
| Apr 04, 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | - |
| Apr 03, 2024 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - |
| Apr 02, 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 29.40 | - |
| Mar 28, 2024 | 30.76 | 30.86 | 30.74 | 30.74 | 30.74 | - |
| Mar 27, 2024 | 30.02 | 30.70 | 30.02 | 30.70 | 30.70 | - |
| Mar 26, 2024 | 30.36 | 30.36 | 30.22 | 30.30 | 30.30 | - |
| Mar 25, 2024 | 30.62 | 30.62 | 30.22 | 30.22 | 30.22 | - |
| Mar 22, 2024 | 31.24 | 31.30 | 30.84 | 30.86 | 30.86 | - |
| Mar 21, 2024 | 31.10 | 31.60 | 31.10 | 31.60 | 31.60 | - |
| Mar 20, 2024 | 31.30 | 31.44 | 31.06 | 31.06 | 31.06 | - |
| Mar 19, 2024 | 30.96 | 31.42 | 30.92 | 31.40 | 31.40 | - |
| Mar 18, 2024 | 31.22 | 31.34 | 30.70 | 31.10 | 31.10 | - |
| Mar 15, 2024 | 30.70 | 31.12 | 30.70 | 31.12 | 31.12 | - |
| Mar 14, 2024 | 31.02 | 31.10 | 30.38 | 30.38 | 30.38 | - |
| Mar 13, 2024 | 31.64 | 31.64 | 31.30 | 31.30 | 31.30 | - |
| Mar 12, 2024 | 32.18 | 32.38 | 31.90 | 31.90 | 31.90 | - |
| Mar 11, 2024 | 32.44 | 32.44 | 32.20 | 32.28 | 32.28 | - |
| Mar 08, 2024 | 33.12 | 33.44 | 32.82 | 32.82 | 32.82 | - |
| Mar 07, 2024 | 33.88 | 34.16 | 33.36 | 33.36 | 33.36 | - |
| Mar 06, 2024 | 33.32 | 34.06 | 33.32 | 34.06 | 34.06 | - |
| Mar 05, 2024 | 33.36 | 33.56 | 32.98 | 33.56 | 33.56 | - |
| Mar 04, 2024 | 33.96 | 34.06 | 33.54 | 33.68 | 33.68 | - |
| Mar 01, 2024 | 32.20 | 33.34 | 32.06 | 33.34 | 33.34 | - |
| Feb 29, 2024 | 31.96 | 32.28 | 31.86 | 31.88 | 31.88 | - |
| Feb 28, 2024 | 31.78 | 31.98 | 31.44 | 31.98 | 31.98 | - |
| Feb 27, 2024 | 31.58 | 31.74 | 31.58 | 31.74 | 31.74 | - |
| Feb 26, 2024 | 31.60 | 32.00 | 31.52 | 31.52 | 31.52 | - |
| Feb 23, 2024 | 31.56 | 32.24 | 31.54 | 32.24 | 32.24 | - |
| Feb 22, 2024 | 31.50 | 31.66 | 30.98 | 31.26 | 31.26 | - |
| Feb 21, 2024 | 30.30 | 30.82 | 30.24 | 30.82 | 30.82 | - |
| Feb 20, 2024 | 31.22 | 31.22 | 30.42 | 30.42 | 30.42 | - |
| Feb 19, 2024 | 31.36 | 31.42 | 31.32 | 31.36 | 31.36 | - |
| Feb 16, 2024 | 32.26 | 32.36 | 31.66 | 31.66 | 31.66 | - |
| Feb 15, 2024 | 32.20 | 32.22 | 31.74 | 31.82 | 31.82 | - |
| Feb 14, 2024 | 30.72 | 31.62 | 30.72 | 31.62 | 31.62 | - |
| Feb 13, 2024 | 32.42 | 32.42 | 31.16 | 31.16 | 31.16 | - |
| Feb 12, 2024 | 31.90 | 32.48 | 31.90 | 32.48 | 32.48 | - |
| Feb 09, 2024 | 31.62 | 31.94 | 31.62 | 31.94 | 31.94 | - |
| Feb 08, 2024 | 31.28 | 31.98 | 31.26 | 31.82 | 31.82 | - |
| Feb 07, 2024 | 31.38 | 31.44 | 31.36 | 31.44 | 31.44 | - |
| Feb 06, 2024 | 31.72 | 32.16 | 31.72 | 31.74 | 31.74 | - |
| Feb 05, 2024 | 32.02 | 32.14 | 31.82 | 32.02 | 32.02 | - |
| Feb 02, 2024 | 31.98 | 32.18 | 31.74 | 32.18 | 32.18 | - |
| Feb 01, 2024 | 30.66 | 31.80 | 30.66 | 31.80 | 31.80 | - |
| Jan 31, 2024 | 30.06 | 31.38 | 29.80 | 31.00 | 31.00 | - |
| Jan 30, 2024 | 32.02 | 32.02 | 29.76 | 30.06 | 30.06 | - |
| Jan 29, 2024 | 39.42 | 40.04 | 39.42 | 40.04 | 40.04 | - |
| Jan 26, 2024 | 40.14 | 40.56 | 39.92 | 39.92 | 39.92 | - |
| Jan 25, 2024 | 40.12 | 41.02 | 40.04 | 40.26 | 40.26 | - |
| Jan 24, 2024 | 40.78 | 40.78 | 40.60 | 40.60 | 40.60 | - |
| Jan 23, 2024 | 40.64 | 41.12 | 40.52 | 40.52 | 40.52 | - |
| Jan 22, 2024 | 39.84 | 40.22 | 39.84 | 40.22 | 40.22 | - |
| Jan 19, 2024 | 39.72 | 39.86 | 39.32 | 39.34 | 39.34 | - |
| Jan 18, 2024 | 39.10 | 39.28 | 38.90 | 39.02 | 39.02 | - |
| Jan 17, 2024 | 38.92 | 39.14 | 38.74 | 38.74 | 38.74 | - |
| Jan 16, 2024 | 38.38 | 38.88 | 38.26 | 38.88 | 38.88 | - |
| Jan 15, 2024 | 38.52 | 38.54 | 38.46 | 38.46 | 38.46 | - |
| Jan 12, 2024 | 38.58 | 38.98 | 38.58 | 38.98 | 38.98 | - |
| Jan 11, 2024 | 39.68 | 39.78 | 38.58 | 38.58 | 38.58 | - |
| Jan 10, 2024 | 39.38 | 39.40 | 38.64 | 38.64 | 38.64 | - |
| Jan 09, 2024 | 40.04 | 40.04 | 39.60 | 39.70 | 39.70 | - |
| Jan 08, 2024 | 39.22 | 40.40 | 39.20 | 40.40 | 40.40 | - |
| Jan 05, 2024 | 40.26 | 40.32 | 39.46 | 39.46 | 39.46 | - |
| Jan 04, 2024 | 40.34 | 40.34 | 40.24 | 40.34 | 40.34 | - |
| Jan 03, 2024 | 39.88 | 40.62 | 39.80 | 40.62 | 40.62 | - |
| Jan 02, 2024 | 39.10 | 40.22 | 39.10 | 40.22 | 40.22 | - |
| Dec 29, 2023 | 39.48 | 39.54 | 39.44 | 39.46 | 39.46 | - |
| Dec 28, 2023 | 38.86 | 39.24 | 38.82 | 39.24 | 39.24 | - |
| Dec 27, 2023 | 39.10 | 39.10 | 38.86 | 38.92 | 38.92 | - |
| Dec 22, 2023 | 38.78 | 39.00 | 38.76 | 38.76 | 38.76 | - |
| Dec 21, 2023 | 38.56 | 38.84 | 38.56 | 38.72 | 38.72 | - |
| Dec 20, 2023 | 38.42 | 38.74 | 38.30 | 38.74 | 38.74 | - |
| Dec 19, 2023 | 38.88 | 39.18 | 38.36 | 38.36 | 38.36 | - |
| Dec 18, 2023 | 39.16 | 39.16 | 38.92 | 39.16 | 39.16 | - |
| Dec 15, 2023 | 39.32 | 39.58 | 39.14 | 39.14 | 39.14 | - |
| Dec 14, 2023 | 38.48 | 38.88 | 38.30 | 38.88 | 38.88 | - |
| Dec 13, 2023 | 38.08 | 38.16 | 37.42 | 37.42 | 37.42 | - |
| Dec 12, 2023 | 38.50 | 38.54 | 37.90 | 38.02 | 38.02 | - |
| Dec 11, 2023 | 38.62 | 38.98 | 38.60 | 38.98 | 38.98 | - |
| Dec 08, 2023 | 37.48 | 38.58 | 37.48 | 38.58 | 38.58 | - |
| Dec 07, 2023 | 37.30 | 37.62 | 37.30 | 37.52 | 37.52 | - |
| Dec 06, 2023 | 36.48 | 37.92 | 36.14 | 37.92 | 37.92 | - |
| *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.