Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 2.320 | 2.340 | 2.280 | 2.280 | 2.280 | 1,213 |
| 2024-04-11 | 2.220 | 2.260 | 2.200 | 2.260 | 2.260 | 3,418 |
| 2024-04-10 | 2.340 | 2.340 | 2.260 | 2.260 | 2.260 | 3,851 |
| 2024-04-09 | 2.380 | 2.420 | 2.380 | 2.420 | 2.420 | 1 |
| 2024-04-08 | 2.560 | 2.560 | 2.420 | 2.440 | 2.440 | 3,776 |
| 2024-04-05 | 2.400 | 2.540 | 2.340 | 2.540 | 2.540 | 237 |
| 2024-04-04 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 115 |
| 2024-04-03 | 2.420 | 2.540 | 2.420 | 2.460 | 2.460 | 1,783 |
| 2024-04-02 | 2.500 | 2.560 | 2.460 | 2.560 | 2.560 | 2,517 |
| 2024-03-28 | 2.460 | 2.540 | 2.460 | 2.540 | 2.540 | 10,743 |
| 2024-03-27 | 2.400 | 2.460 | 2.340 | 2.380 | 2.380 | 5,850 |
| 2024-03-26 | 2.400 | 2.440 | 2.340 | 2.340 | 2.340 | 4,197 |
| 2024-03-25 | 2.180 | 2.340 | 2.180 | 2.320 | 2.320 | 7,442 |
| 2024-03-22 | 2.540 | 2.540 | 2.260 | 2.300 | 2.300 | 19,708 |
| 2024-03-21 | 2.360 | 2.580 | 2.360 | 2.580 | 2.580 | 20,779 |
| 2024-03-20 | 2.300 | 2.400 | 2.260 | 2.260 | 2.260 | 4,710 |
| 2024-03-19 | 2.140 | 2.260 | 2.100 | 2.200 | 2.200 | 17,077 |
| 2024-03-18 | 1.930 | 2.120 | 1.930 | 2.120 | 2.120 | 4,932 |
| 2024-03-15 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 2,586 |
| 2024-03-14 | 1.890 | 1.890 | 1.780 | 1.810 | 1.810 | 4,677 |
| 2024-03-13 | 1.800 | 1.820 | 1.780 | 1.820 | 1.820 | 4,352 |
| 2024-03-12 | 1.880 | 1.880 | 1.650 | 1.760 | 1.760 | 16,310 |
| 2024-03-11 | 2.120 | 2.160 | 2.120 | 2.140 | 2.140 | 2,312 |
| 2024-03-08 | 2.500 | 2.680 | 2.000 | 2.160 | 2.160 | 34,519 |
| 2024-03-07 | 2.100 | 2.420 | 1.950 | 2.400 | 2.400 | 36,959 |
| 2024-03-06 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 26,418 |
| 2024-03-05 | 1.540 | 1.760 | 1.540 | 1.720 | 1.720 | 11,817 |
| 2024-03-04 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 17,464 |
| 2024-03-01 | 1.340 | 1.350 | 1.260 | 1.350 | 1.350 | 9,163 |
| 2024-02-29 | 1.440 | 1.440 | 1.340 | 1.340 | 1.340 | 3,939 |
| 2024-02-28 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 100 |
| 2024-02-27 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 2,333 |
| 2024-02-26 | 1.580 | 1.580 | 1.480 | 1.500 | 1.500 | 1,094 |
| 2024-02-23 | 1.440 | 1.540 | 1.440 | 1.530 | 1.530 | 2,239 |
| 2024-02-22 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 650 |
| 2024-02-21 | 1.550 | 1.550 | 1.460 | 1.460 | 1.460 | 160 |
| 2024-02-20 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 3 |
| 2024-02-19 | 1.530 | 1.530 | 1.460 | 1.510 | 1.510 | 1,600 |
| 2024-02-16 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 5,070 |
| 2024-02-15 | 1.440 | 1.530 | 1.440 | 1.510 | 1.510 | 1,242 |
| 2024-02-12 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 80 |
| 2024-02-09 | 1.410 | 1.470 | 1.400 | 1.470 | 1.470 | 3,600 |
| 2024-02-08 | 1.520 | 1.520 | 1.400 | 1.400 | 1.400 | 2,267 |
| 2024-02-07 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 12 |
| 2024-02-06 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 300 |
| 2024-02-05 | 1.590 | 1.600 | 1.520 | 1.600 | 1.600 | 3,736 |
| 2024-02-02 | 1.560 | 1.580 | 1.530 | 1.580 | 1.580 | 8,450 |
| 2024-01-31 | 1.620 | 1.620 | 1.480 | 1.480 | 1.480 | 6,066 |
| 2024-01-30 | 1.430 | 1.610 | 1.430 | 1.580 | 1.580 | 9,780 |
| 2024-01-29 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 6,312 |
| 2024-01-26 | 1.320 | 1.330 | 1.320 | 1.330 | 1.330 | 3,029 |
| 2024-01-25 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 3,471 |
| 2024-01-24 | 1.300 | 1.420 | 1.270 | 1.270 | 1.270 | 6,292 |
| 2024-01-23 | 1.180 | 1.330 | 1.180 | 1.330 | 1.330 | 7,042 |
| 2024-01-22 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 16,780 |
| 2024-01-19 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 7,528 |
| 2024-01-18 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 30 |
| 2024-01-16 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 300 |
| 2024-01-15 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 7,100 |
| 2024-01-12 | 1.020 | 1.070 | 1.020 | 1.020 | 1.020 | 1,011 |
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.