UK markets close in 4 hours 27 minutes

Cloudflare Inc (8CF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
68.60+0.14 (+0.20%)
As of 12:12PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202468.0268.6068.0268.6068.601
09 May 202467.4368.7267.4068.4668.46-
08 May 202469.3269.3267.2367.3167.31-
07 May 202469.1069.3868.6168.6168.61-
06 May 202469.5070.4068.9069.1669.163
03 May 202471.3072.1367.6568.9168.91-
02 May 202483.4585.1880.8081.7681.766
30 Apr 202483.6684.6982.9082.9082.90-
29 Apr 202482.5584.5482.4583.2483.24-
26 Apr 202483.7383.7381.5782.1882.18-
25 Apr 202480.3881.5379.3281.5381.53-
24 Apr 202483.0383.5082.0182.2582.25-
23 Apr 202479.5082.6679.5082.6682.66-
22 Apr 202479.1080.2378.2279.8679.86-
19 Apr 202480.6381.1578.9778.9778.97-
18 Apr 202483.1083.1081.2581.2581.25-
17 Apr 202485.7485.7482.7482.8582.85-
16 Apr 202485.1185.2383.3484.4484.44-
15 Apr 202487.5388.6185.1285.1285.12-
12 Apr 202489.6089.8187.1687.3287.32-
11 Apr 202488.3889.2287.7789.2289.22-
10 Apr 202489.6389.9087.5888.1188.11-
09 Apr 202488.0688.6787.5088.6788.67-
08 Apr 202488.6489.0587.5087.5087.50-
05 Apr 202486.4989.6586.4288.7388.73-
04 Apr 202487.6589.0487.3887.8587.85-
03 Apr 202487.7888.1087.1487.7487.74-
02 Apr 202489.2189.2185.7488.2988.29-
28 Mar 202488.9490.1088.9489.9489.94-
27 Mar 202491.8692.4888.2088.2088.20-
26 Mar 202488.8692.2688.7291.8691.86-
25 Mar 202489.0289.1288.3688.9088.90-
22 Mar 202489.1889.5687.7488.6488.64-
21 Mar 202490.7291.6089.2089.2889.28-
20 Mar 202487.5490.0687.5490.0690.06-
19 Mar 202487.0687.7885.2887.3287.32-
18 Mar 202484.1087.7084.1087.7087.7020
15 Mar 202487.1087.1083.4684.1884.18-
14 Mar 202487.6288.3085.5685.5685.56-
13 Mar 202488.6089.3287.8088.5888.58-
12 Mar 202489.7489.9487.6288.5688.56-
11 Mar 202490.5090.5088.8088.8088.80-
08 Mar 202491.3894.3089.4890.0290.02-
07 Mar 202488.9292.6088.9291.9891.98-
06 Mar 202489.9290.9288.8689.7689.76-
05 Mar 202492.5492.5487.3688.2488.24-
04 Mar 202493.3493.3689.7492.4892.4822
01 Mar 202491.2493.4890.4492.2292.22-
29 Feb 202488.9891.3087.8490.8090.80-
28 Feb 202490.9690.9689.1089.6489.64-
27 Feb 202491.0493.7090.6490.9690.96-
26 Feb 202490.3692.1690.3691.1491.14-
23 Feb 202491.8093.3890.1890.7890.78-
22 Feb 202490.6292.2690.1291.7891.78-
21 Feb 202489.2689.2686.8487.6487.64-
20 Feb 202491.5691.5687.5490.0490.04-
19 Feb 202491.5092.2491.0691.9491.9415
16 Feb 202494.5294.8291.1691.1691.16-
15 Feb 202497.6897.9092.5893.7893.78-
14 Feb 202493.9296.7692.9696.7696.76-
13 Feb 202497.7497.7492.0293.4093.40-
12 Feb 202499.60101.1597.5097.5097.50-
09 Feb 2024104.05106.75100.00100.00100.0050
08 Feb 202477.9283.5877.8083.5883.58-
07 Feb 202476.1477.1474.9477.1477.14-
06 Feb 202475.3875.9274.2075.8075.80-
05 Feb 202476.6677.0673.7074.8474.8420
02 Feb 202475.7677.0872.6676.4876.4890
01 Feb 202473.5474.6672.4873.3473.34-
31 Jan 202476.6076.6073.7273.7273.72-
30 Jan 202478.4678.4675.9676.6076.6025
29 Jan 202474.0077.3874.0077.3877.38-
26 Jan 202474.5075.2074.0074.0074.00-
25 Jan 202475.7476.8075.1275.5875.58-
24 Jan 202478.6079.1875.9875.9875.98-
23 Jan 202477.7278.9077.2277.4677.46-
22 Jan 202475.3079.5875.3078.0278.02-
19 Jan 202472.0674.4071.7274.4074.405
18 Jan 202470.8672.6470.8072.0072.00-
17 Jan 202471.6271.6269.0870.6470.64-
16 Jan 202472.9872.9871.7271.9871.98-
15 Jan 202473.0673.8072.6273.1273.12-
12 Jan 202473.2273.8272.3672.5472.54-
11 Jan 202474.4874.5272.1273.7073.70-
10 Jan 202474.6075.5273.4473.4473.44-
09 Jan 202472.6074.5672.2874.2274.22-
08 Jan 202469.7272.5469.7072.5472.54-
05 Jan 202470.3470.6869.8269.8269.82-
04 Jan 202470.1871.0069.5270.7070.70-
03 Jan 202472.3472.5270.0270.0270.02-
02 Jan 202475.0876.0072.0672.0672.06-
29 Dec 202376.5876.7076.2876.2876.28-
28 Dec 202377.4277.4276.4476.4476.44-
27 Dec 202377.4477.9476.6877.0277.02-
22 Dec 202376.6876.8076.4276.7076.70-
21 Dec 202376.0277.3276.0276.9076.90-
20 Dec 202377.8278.4275.9875.9875.98-
19 Dec 202377.1278.8677.1277.7877.78-
18 Dec 202378.1878.1877.1877.7077.70-
15 Dec 202377.1078.0676.8077.8277.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...