Calix, Inc. (CXA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 200 |
| Apr 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 29, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 200 |
| Apr 24, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 23, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Apr 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 19, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 110 |
| Apr 18, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 15, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Apr 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Apr 11, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Apr 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Apr 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Apr 05, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Apr 04, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 03, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Mar 27, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| Mar 26, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Mar 25, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Mar 22, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Mar 21, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Mar 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 18, 2024 | 31.10 | 31.10 | 30.92 | 30.92 | 30.92 | 100 |
| Mar 15, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| Mar 14, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| Mar 13, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Mar 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Mar 11, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Mar 08, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| Mar 07, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Mar 06, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Mar 05, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| Mar 04, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Mar 01, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| Feb 29, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Feb 28, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Feb 27, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Feb 26, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Feb 23, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Feb 22, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| Feb 21, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Feb 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| Feb 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Feb 16, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Feb 15, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| Feb 14, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Feb 13, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| Feb 12, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Feb 09, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Feb 08, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Feb 07, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Feb 06, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Feb 05, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Feb 02, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Feb 01, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| Jan 31, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Jan 30, 2024 | 32.00 | 33.14 | 31.90 | 31.90 | 31.90 | 242 |
| Jan 29, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Jan 26, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Jan 25, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| Jan 24, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Jan 23, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Jan 22, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jan 18, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jan 17, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Jan 16, 2024 | 38.52 | 38.52 | 37.84 | 37.84 | 37.84 | - |
| Jan 15, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 12, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 11, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jan 10, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jan 09, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Jan 08, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Jan 05, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Jan 04, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Jan 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Jan 02, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Dec 29, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Dec 28, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| Dec 27, 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Dec 22, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Dec 21, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| Dec 20, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Dec 19, 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Dec 18, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Dec 15, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Dec 14, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Dec 13, 2023 | 38.08 | 38.36 | 38.08 | 38.36 | 38.36 | 6 |
| Dec 12, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Dec 11, 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| Dec 08, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Dec 07, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| *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.