Cheesecake Factory Dl 01 Historical Data - CF2 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cheesecake Factory Dl 01 (CF2)
Cheesecake Factory Dl 01 (CF2) Historical

Cheesecake Factory Dl 01 (CF2)

48.20

0.40

( 0.84% )

Updated: 11:06:46

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.4	2.99145299145	46.8	48.6	46.4	1566	47.53827886	DE
4	3.2	7.11111111111	45	48.6	43.4	1951	45.30089167	DE
12	15.8	48.7654320988	32.4	48.6	32.4	1304	41.62536788	DE
26	12.6	35.393258427	35.6	48.6	30.8	958	39.62615461	DE
52	17.8	58.5526315789	30.4	48.6	29.4	585	38.90588305	DE
156	18.4	61.744966443	29.8	48.6	27	529	38.3508258	DE
260	18.4	61.744966443	29.8	48.6	27	529	38.3508258	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	47.8	0.8	1.70	47.4	48	47	982
1733174820	47	-1	-2.08	48.2	48.2	46.8	2246
1732915620	48	0.6	1.27	47.4	48.2	47.2	3130
1732829220	47.4	0.2	0.42	47.4	47.4	47.4	27
1732742820	47.2	0.8	1.72	46.8	47.4	46.4	1447
1732656420	46.4	0	0.00	46.2	46.6	46.2	1375
1732570020	46.4	2.2	4.98	45.4	47.4	44.6	3160
1732310820	44.2	0	0.00	44.6	44.8	44.2	2303
1732224420	44.2	0.2	0.45	44.2	44.6	44.2	2020
1732138020	44	0	0.00	44.6	44.6	43.8	2530
1732051620	44	-0.2	-0.45	44.4	44.4	44	1690
1731965220	44.2	-1.4	-3.07	45.6	46	43.8	2600
1731705960	45.6	-0.6	-1.30	45.4	46.4	45.2	1172
1731619560	46.2	0.4	0.87	46.2	46.6	46.2	1683
1731533160	45.8	1	2.23	46	46.8	45.8	1817
1731446820	44.8	0.6	1.36	44.2	45.2	44	1514
1731360420	44.2	0.8	1.84	43.6	44.6	43.6	1897
1731101220	43.4	-0.8	-1.81	44	45	43.4	3969
1731014760	44.2	-2	-4.33	46	47.4	44.2	2446
1730928360	46.2	3.4	7.94	45	46.6	45	1020
1730841960	42.799999	1.2	2.88	42	42.799999	42	1785
1730755560	41.6	-1	-2.35	42	42.2	41.6	1338
1730496360	42.6	-0.4	-0.93	42.799999	42.799999	42.6	827
1730409960	43	-0.6	-1.38	42.6	43.2	42.2	3086
1730323560	43.6	3.4	8.46	41.4	44.8	41.4	1346
1730237160	40.2	1	2.55	39.799999	40.2	39.799999	510
1730147220	39.2	0	0.00	39.2	39.2	39.2	0
1729888020	39.2	1.2	3.16	38.2	39.2	38.2	1954
1729801560	38	-0.4	-1.04	38.2	38.2	38	762
1729715160	38.4	-0.8	-2.04	39	39.2	38.4	1355
1729628760	39.2	-0.2	-0.51	40.799999	40.799999	38.799999	543
1729542360	39.4	-0.4	-1.01	39.799999	39.799999	39.4	330
1729283160	39.799999	0.8	2.05	39.799999	39.799999	39.799999	33
1729196760	39	0.8	2.09	38.4	39	38.4	571
1729110360	38.2	0.8	2.14	38.2	38.2	38.2	6
1729023960	37.4	1.6	4.47	35.799999	37.6	35.799999	687
1728937620	35.799999	0.4	1.13	35.6	35.799999	35.6	330
1728678360	35.4	0	0.00	35.4	35.4	35.4	0
1728591960	35.4	-0.8	-2.21	36	36	35.2	683
1728505560	36.2	-0.2	-0.55	36.2	36.2	36.2	275
1728419160	36.4	-0.6	-1.62	36.799999	36.799999	36.4	975
1728332760	37	-1.6	-4.15	38.799999	38.799999	37	531
1728073560	38.6	1.4	3.76	36.6	38.6	36.6	101
1727987220	37.2	-0.4	-1.06	37.2	37.2	37.2	40
1727900820	37.6	0.4	1.08	36.799999	37.799999	36.799999	951
1727814420	37.2	0.8	2.20	36.6	37.2	36.6	381
1727728020	36.4	0.6	1.68	36.4	36.4	36.2	1443
1727468760	35.799999	-0.4	-1.10	36	36	35.799999	1503
1727382360	36.2	0.4	1.12	36.2	36.2	36.2	575
1727295960	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1727209560	35.799999	0.4	1.13	35.4	35.799999	35.4	547
1727123160	35.4	0.6	1.72	34.799999	35.4	34.799999	1076
1726864020	34.799999	0.2	0.58	35.2	35.2	34.799999	1225
1726777560	34.6	0.4	1.17	34.6	34.799999	34.6	1258
1726691220	34.2	-0.2	-0.58	34.6	34.6	34.2	1635
1726604760	34.4	0.8	2.38	33.799999	34.6	33.799999	1035
1726518420	33.6	0.2	0.60	34	34	33.6	1155
1726259160	33.4	0.2	0.60	33.2	33.4	33.2	1700
1726172760	33.2	0.2	0.61	33.2	33.2	33.2	1100
1726086360	33	0.4	1.23	32.4	33	32.4	1650
1725999960	32.6	-1	-2.98	32.6	32.6	32.2	2475
1725913620	33.6	-0.2	-0.59	34.2	34.2	33.6	2030
1725654360	33.799999	-1.2	-3.43	34.4	34.4	33.799999	1337
1725567960	35	-0.2	-0.57	35.2	35.2	35	2678
1725481560	35.2	0	0.00	35	35.2	35	400

Cheesecake Factory Dl 01

Fomento Economico Mexica...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions