Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 10 |
| 2023-10-02 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 3,000 |
| 2023-09-29 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 1,442 |
| 2023-09-27 | 1.630 | 1.660 | 1.620 | 1.660 | 1.660 | 1,047 |
| 2023-09-26 | 1.690 | 1.690 | 1.660 | 1.660 | 1.660 | 1,000 |
| 2023-09-21 | 1.640 | 1.670 | 1.630 | 1.670 | 1.670 | 918 |
| 2023-09-19 | 1.670 | 1.680 | 1.650 | 1.680 | 1.680 | 416 |
| 2023-09-18 | 1.730 | 1.730 | 1.670 | 1.700 | 1.700 | 111 |
| 2023-09-15 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,070 |
| 2023-09-13 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 288 |
| 2023-09-11 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 30 |
| 2023-09-08 | 1.720 | 1.720 | 1.680 | 1.710 | 1.710 | 3,200 |
| 2023-09-06 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 3,745 |
| 2023-09-05 | 1.700 | 1.810 | 1.700 | 1.780 | 1.780 | 1,719 |
| 2023-09-04 | 1.850 | 1.850 | 1.700 | 1.770 | 1.770 | 6,534 |
| 2023-09-01 | 1.880 | 1.890 | 1.790 | 1.840 | 1.840 | 2,851 |
| 2023-08-31 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 792 |
| 2023-08-30 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 50 |
| 2023-08-28 | 1.820 | 1.820 | 1.770 | 1.820 | 1.820 | 625 |
| 2023-08-25 | 1.820 | 1.880 | 1.760 | 1.820 | 1.820 | 1,181 |
| 2023-08-24 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 37 |
| 2023-08-22 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 1,000 |
| 2023-08-21 | 1.780 | 1.870 | 1.780 | 1.830 | 1.830 | 710 |
| 2023-08-18 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 2,757 |
| 2023-08-17 | 2.020 | 2.020 | 1.810 | 1.810 | 1.810 | 8,866 |
| 2023-08-16 | 2.160 | 2.160 | 1.990 | 2.040 | 2.040 | 641 |
| 2023-08-15 | 1.930 | 1.950 | 1.910 | 1.940 | 1.940 | 3,310 |
| 2023-08-14 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 800 |
| 2023-08-11 | 1.910 | 2.000 | 1.900 | 1.900 | 1.900 | 4,941 |
| 2023-08-08 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 400 |
| 2023-08-07 | 1.910 | 1.910 | 1.800 | 1.870 | 1.870 | 5,513 |
| 2023-08-04 | 1.850 | 1.860 | 1.800 | 1.860 | 1.860 | 3,104 |
| 2023-08-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,979 |
| 2023-07-28 | 1.800 | 1.900 | 1.770 | 1.770 | 1.770 | 315 |
| 2023-07-25 | 1.880 | 1.970 | 1.850 | 1.850 | 1.850 | 7,161 |
| 2023-07-24 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 400 |
| 2023-07-21 | 1.750 | 1.820 | 1.750 | 1.820 | 1.820 | 4,000 |
| 2023-07-20 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 1,050 |
| 2023-07-19 | 1.980 | 1.980 | 1.820 | 1.820 | 1.820 | 3,206 |
| 2023-07-18 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 2,000 |
| 2023-07-14 | 1.900 | 1.900 | 1.730 | 1.830 | 1.830 | 3,984 |
| 2023-07-10 | 1.900 | 1.950 | 1.900 | 1.900 | 1.900 | 2,280 |
| 2023-07-07 | 1.900 | 1.980 | 1.900 | 1.900 | 1.900 | 1,406 |
| 2023-07-06 | 1.930 | 2.000 | 1.920 | 1.960 | 1.960 | 2,165 |
| 2023-07-04 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 694 |
| 2023-07-03 | 1.900 | 1.990 | 1.900 | 1.940 | 1.940 | 1,050 |
| 2023-06-30 | 2.020 | 2.040 | 1.950 | 1.950 | 1.950 | 3,748 |
| 2023-06-29 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 20 |
| 2023-06-28 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 9,542 |
| 2023-06-27 | 1.980 | 2.040 | 1.980 | 2.000 | 2.000 | 4,202 |
| 2023-06-26 | 2.080 | 2.080 | 2.040 | 2.040 | 2.040 | 21 |
| 2023-06-23 | 1.990 | 2.040 | 1.990 | 2.000 | 2.000 | 7,721 |
| 2023-06-22 | 1.980 | 1.980 | 1.940 | 1.970 | 1.970 | 5,279 |
| 2023-06-20 | 1.950 | 2.080 | 1.920 | 2.000 | 2.000 | 13,824 |
| 2023-06-19 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 1,406 |
| 2023-06-16 | 2.020 | 2.020 | 1.860 | 1.950 | 1.950 | 14,760 |
| 2023-06-15 | 1.850 | 2.000 | 1.810 | 1.940 | 1.940 | 15,121 |
| 2023-06-14 | 1.850 | 1.850 | 1.800 | 1.840 | 1.840 | 4,140 |
| 2023-06-13 | 1.770 | 1.810 | 1.730 | 1.770 | 1.770 | 8,446 |
| 2023-06-12 | 1.710 | 1.720 | 1.700 | 1.720 | 1.720 | 1,563 |
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.