Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 1.020 | 1.020 | 0.985 | 1.000 | 1.000 | 8,653 |
| 2024-01-09 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 814 |
| 2024-01-08 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 2,500 |
| 2024-01-05 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 264 |
| 2024-01-04 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 2,594 |
| 2024-01-03 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 1,081 |
| 2024-01-02 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 4,391 |
| 2023-12-29 | 1.020 | 1.080 | 1.020 | 1.050 | 1.050 | 3,045 |
| 2023-12-28 | 0.975 | 1.000 | 0.975 | 0.995 | 0.995 | 1,375 |
| 2023-12-27 | 0.950 | 1.030 | 0.950 | 1.030 | 1.030 | 5,063 |
| 2023-12-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 3,855 |
| 2023-12-21 | 1.020 | 1.060 | 1.020 | 1.040 | 1.040 | 1,451 |
| 2023-12-20 | 1.080 | 1.100 | 1.060 | 1.060 | 1.060 | 2,323 |
| 2023-12-19 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 1,801 |
| 2023-12-18 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 4,985 |
| 2023-12-15 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 4,886 |
| 2023-12-14 | 1.000 | 1.020 | 0.980 | 1.020 | 1.020 | 6,481 |
| 2023-12-13 | 1.070 | 1.070 | 1.020 | 1.020 | 1.020 | 4,000 |
| 2023-12-12 | 1.120 | 1.130 | 1.080 | 1.130 | 1.130 | 5,367 |
| 2023-12-11 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 4,175 |
| 2023-12-08 | 1.040 | 1.110 | 1.000 | 1.110 | 1.110 | 18,678 |
| 2023-12-07 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 3,200 |
| 2023-12-06 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 945 |
| 2023-12-05 | 1.070 | 1.120 | 1.050 | 1.050 | 1.050 | 5,710 |
| 2023-12-04 | 1.230 | 1.230 | 1.020 | 1.110 | 1.110 | 19,121 |
| 2023-12-01 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 31 |
| 2023-11-30 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 1,856 |
| 2023-11-29 | 1.170 | 1.180 | 1.170 | 1.180 | 1.180 | 2,400 |
| 2023-11-27 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 2,997 |
| 2023-11-24 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 90 |
| 2023-11-23 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 2,982 |
| 2023-11-22 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 800 |
| 2023-11-21 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 1,130 |
| 2023-11-20 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 47 |
| 2023-11-17 | 1.160 | 1.200 | 1.150 | 1.180 | 1.180 | 1,246 |
| 2023-11-16 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 9,000 |
| 2023-11-15 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 200 |
| 2023-11-14 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 2,000 |
| 2023-11-13 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 2,850 |
| 2023-11-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,430 |
| 2023-11-07 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 100 |
| 2023-11-06 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 4,257 |
| 2023-11-03 | 1.200 | 1.220 | 1.080 | 1.080 | 1.080 | 12,387 |
| 2023-11-01 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 71 |
| 2023-10-31 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 300 |
| 2023-10-30 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 1,000 |
| 2023-10-27 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 2,010 |
| 2023-10-26 | 1.140 | 1.190 | 1.120 | 1.160 | 1.160 | 3,571 |
| 2023-10-25 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 5,705 |
| 2023-10-24 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 310 |
| 2023-10-23 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 25,082 |
| 2023-10-20 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 6,787 |
| 2023-10-19 | 1.350 | 1.350 | 1.260 | 1.310 | 1.310 | 3,955 |
| 2023-10-18 | 1.420 | 1.420 | 1.300 | 1.340 | 1.340 | 15,146 |
| 2023-10-17 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 1,339 |
| 2023-10-16 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 9,000 |
| 2023-10-12 | 1.460 | 1.480 | 1.460 | 1.480 | 1.480 | 728 |
| 2023-10-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 300 |
| 2023-10-09 | 1.460 | 1.490 | 1.460 | 1.480 | 1.480 | 3,000 |
| 2023-10-06 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,883 |
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.