Cyan AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	2.280	2.360	2.280	2.320	2.320	3,460
2024-07-19	2.220	2.260	2.220	2.260	2.260	100
2024-07-18	2.240	2.240	2.240	2.240	2.240	40
2024-07-17	2.240	2.280	2.240	2.280	2.280	500
2024-07-16	2.360	2.360	2.280	2.300	2.300	1,710
2024-07-12	2.320	2.360	2.300	2.340	2.340	1,020
2024-07-11	2.320	2.420	2.320	2.420	2.420	246
2024-07-09	2.460	2.460	2.320	2.320	2.320	1,960
2024-07-08	2.440	2.440	2.420	2.420	2.420	70
2024-07-04	2.340	2.400	2.340	2.400	2.400	106
2024-07-03	2.300	2.400	2.300	2.400	2.400	225
2024-07-01	2.400	2.400	2.360	2.360	2.360	320
2024-06-28	2.460	2.460	2.460	2.460	2.460	1,000
2024-06-26	2.440	2.560	2.440	2.500	2.500	2,120
2024-06-25	2.440	2.440	2.420	2.420	2.420	3,064
2024-06-24	2.500	2.500	2.420	2.460	2.460	1,500
2024-06-21	2.460	2.460	2.380	2.460	2.460	1,257
2024-06-20	2.500	2.500	2.500	2.500	2.500	700
2024-06-19	2.500	2.520	2.500	2.520	2.520	600
2024-06-18	2.500	2.520	2.500	2.520	2.520	109
2024-06-17	2.540	2.540	2.500	2.500	2.500	568
2024-06-13	2.620	2.620	2.600	2.600	2.600	112
2024-06-12	2.640	2.640	2.580	2.580	2.580	6,004
2024-06-11	2.520	2.580	2.520	2.560	2.560	1,000
2024-06-10	2.420	2.540	2.420	2.540	2.540	3,227
2024-06-07	2.480	2.480	2.420	2.420	2.420	2,139
2024-06-06	2.440	2.480	2.440	2.440	2.440	834
2024-06-05	2.440	2.500	2.440	2.440	2.440	1,123
2024-06-04	2.480	2.480	2.480	2.480	2.480	193
2024-06-03	2.500	2.580	2.500	2.540	2.540	2,439
2024-05-30	2.440	2.500	2.440	2.500	2.500	1,111
2024-05-27	2.480	2.500	2.480	2.500	2.500	530
2024-05-24	2.440	2.500	2.420	2.500	2.500	1,534
2024-05-23	2.460	2.460	2.420	2.420	2.420	1,201
2024-05-22	2.500	2.500	2.400	2.400	2.400	682
2024-05-21	2.400	2.440	2.400	2.440	2.440	1,273
2024-05-20	2.440	2.440	2.360	2.360	2.360	300
2024-05-16	2.380	2.400	2.280	2.340	2.340	3,471
2024-05-15	2.200	2.320	2.200	2.320	2.320	374
2024-05-14	2.260	2.260	2.260	2.260	2.260	58
2024-05-13	2.200	2.340	2.180	2.300	2.300	15,113
2024-05-10	2.160	2.180	2.060	2.060	2.060	4,596
2024-05-09	2.100	2.100	2.060	2.060	2.060	528
2024-05-08	2.140	2.140	2.040	2.100	2.100	600
2024-05-07	2.200	2.200	2.100	2.100	2.100	1,774
2024-05-06	2.240	2.260	2.160	2.260	2.260	5,600
2024-05-03	2.200	2.200	2.140	2.140	2.140	250
2024-05-02	2.300	2.300	2.120	2.140	2.140	1,320
2024-04-30	2.280	2.280	2.220	2.220	2.220	100
2024-04-29	2.320	2.320	2.200	2.200	2.200	2,545
2024-04-26	2.300	2.300	2.260	2.260	2.260	400
2024-04-25	2.300	2.300	2.220	2.220	2.220	1,332
2024-04-24	2.320	2.420	2.320	2.320	2.320	2,368
2024-04-23	2.420	2.420	2.380	2.400	2.400	2,025
2024-04-22	2.600	2.620	2.440	2.520	2.520	10,950
2024-04-19	2.740	2.740	2.540	2.540	2.540	4,365
2024-04-18	2.680	2.800	2.600	2.600	2.600	18,826
2024-04-17	2.580	2.700	2.520	2.640	2.640	4,877
2024-04-16	2.460	2.780	2.460	2.500	2.500	26,557
2024-04-15	2.340	2.460	2.340	2.460	2.460	2,856

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.