The Cheesecake Factory Incorporated (FRA:CF2)
Germany
· Delayed Price · Currency is EUR 40.92
+0.35 (0.86%)
At close: Dec 4, 2025
The Cheesecake Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.15% | - |
| Dec 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.86% | - |
| Dec 3, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.96% | - |
| Dec 2, 2025 | 40.18 | 41.38 | 40.18 | 41.38 | 41.38 | 2.83% | 24 |
| Dec 1, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.98% | - |
| Nov 28, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.20% | - |
| Nov 27, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.83% | - |
| Nov 26, 2025 | 40.11 | 40.90 | 40.11 | 40.90 | 40.90 | 6.37% | 407 |
| Nov 25, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.41% | - |
| Nov 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.61% | - |
| Nov 21, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -3.15% | - |
| Nov 20, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.21% | - |
| Nov 19, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 2.06% | - |
| Nov 18, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -2.17% | - |
| Nov 17, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -3.29% | - |
| Nov 14, 2025 | 38.83 | 39.57 | 38.83 | 39.57 | 39.57 | -0.55% | 50 |
| Nov 13, 2025 | 39.20 | 39.79 | 39.20 | 39.79 | 39.79 | 1.71% | 60 |
| Nov 12, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.13% | - |
| Nov 11, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -3.81% | - |
| Nov 10, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 1.32% | - |
| Nov 7, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 39.96 | -2.48% | - |
| Nov 6, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 40.97 | -1.18% | - |
| Nov 5, 2025 | 40.92 | 41.70 | 40.92 | 41.70 | 41.46 | 3.63% | 174 |
| Nov 4, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.01 | -5.43% | - |
| Nov 3, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.30 | 1.09% | - |
| Oct 31, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.85 | -2.18% | - |
| Oct 30, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 42.78 | -0.46% | - |
| Oct 29, 2025 | 46.13 | 46.13 | 43.23 | 43.23 | 42.98 | -8.47% | 194 |
| Oct 28, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.96 | -1.60% | - |
| Oct 27, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.72 | -2.08% | - |
| Oct 24, 2025 | 47.57 | 49.02 | 47.57 | 49.02 | 48.74 | -1.25% | 20 |
| Oct 23, 2025 | 48.18 | 49.64 | 48.18 | 49.64 | 49.35 | 1.00% | 40 |
| Oct 22, 2025 | 47.05 | 49.15 | 47.05 | 49.15 | 48.86 | 6.64% | 225 |
| Oct 21, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.82 | 0.79% | - |
| Oct 20, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.46 | 0.90% | - |
| Oct 17, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.06 | -1.46% | - |
| Oct 16, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.72 | -0.82% | - |
| Oct 15, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.10 | 2.09% | - |
| Oct 14, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.16 | 1.45% | - |
| Oct 13, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.51 | -2.14% | - |
| Oct 10, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.48 | 1.26% | - |
| Oct 9, 2025 | 45.18 | 45.18 | 45.18 | 45.18 | 44.92 | -1.44% | - |
| Oct 8, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.57 | 0.11% | - |
| Oct 7, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.52 | -2.01% | - |
| Oct 6, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.46 | 0.54% | - |
| Oct 3, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.21 | -0.02% | - |
| Oct 2, 2025 | 45.92 | 46.49 | 45.92 | 46.49 | 46.22 | 1.77% | 20 |
| Oct 1, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.41 | -1.95% | - |
| Sep 30, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.32 | -1.92% | - |
| Sep 29, 2025 | 46.10 | 47.51 | 46.10 | 47.50 | 47.22 | 3.69% | 557 |
| Sep 26, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.54 | -0.67% | - |
| Sep 25, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 45.85 | 1.03% | - |
| Sep 24, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.39 | -0.11% | - |
| Sep 23, 2025 | 45.02 | 45.70 | 45.02 | 45.70 | 45.43 | - | 25 |
| Sep 22, 2025 | 45.78 | 45.78 | 45.70 | 45.70 | 45.43 | -1.19% | 30 |
| Sep 19, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 45.98 | 1.47% | - |
| Sep 18, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.32 | -0.07% | - |
| Sep 17, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.35 | -3.25% | - |
| Sep 16, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 46.87 | -0.82% | - |
| Sep 15, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.25 | -2.86% | - |
| Sep 12, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.65 | -1.03% | - |
| Sep 11, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.15 | -0.70% | - |
| Sep 10, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.50 | -1.09% | - |
| Sep 9, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.05 | -1.29% | - |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.70 | -1.24% | - |
| Sep 5, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.34 | -3.55% | - |
| Sep 4, 2025 | 52.18 | 53.54 | 52.18 | 53.54 | 53.23 | 3.48% | 100 |
| Sep 3, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.44 | -0.19% | - |
| Sep 2, 2025 | 51.76 | 51.84 | 51.76 | 51.84 | 51.54 | 0.23% | 30 |
| Sep 1, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.42 | -1.18% | - |
| Aug 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.04 | -0.30% | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.20 | -0.11% | - |
| Aug 27, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.26 | 0.73% | - |
| Aug 26, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 51.88 | -0.95% | - |
| Aug 25, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.37 | -0.34% | - |
| Aug 22, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.55 | 0.80% | - |
| Aug 21, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.14 | -0.11% | - |
| Aug 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.20 | 0.11% | - |
| Aug 19, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.14 | -1.24% | - |
| Aug 18, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.79 | -1.63% | - |
| Aug 15, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.67 | -0.95% | - |
| Aug 14, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.18 | 3.65% | - |
| Aug 13, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.27 | -2.23% | - |
| Aug 12, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.47 | 1.59% | 60 |
| Aug 11, 2025 | 52.04 | 52.94 | 52.04 | 52.94 | 52.40 | -1.96% | 30 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.45 | 3.53% | 40 |
| Aug 7, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.63 | -1.62% | - |
| Aug 6, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 52.48 | -1.60% | - |
| Aug 5, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.33 | -0.88% | - |
| Aug 4, 2025 | 53.34 | 54.36 | 53.34 | 54.36 | 53.81 | -1.16% | 50 |
| Aug 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.44 | -5.34% | - |
| Jul 31, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.51 | 6.25% | - |
| Jul 30, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.12 | -4.37% | - |
| Jul 29, 2025 | 56.18 | 57.18 | 56.18 | 57.18 | 56.60 | 2.84% | 110 |
| Jul 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.03 | 0.98% | - |
| Jul 25, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.50 | -4.94% | - |
| Jul 24, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.33 | 4.06% | - |
| Jul 23, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.09 | 2.96% | - |
| Jul 22, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 53.51 | 1.73% | - |
| Jul 21, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 52.60 | -1.59% | - |