Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1.720 | 1.800 | 1.720 | 1.750 | 1.750 | 4,284 |
| 2023-06-08 | 1.660 | 1.720 | 1.610 | 1.670 | 1.670 | 2,051 |
| 2023-06-07 | 1.720 | 1.800 | 1.650 | 1.690 | 1.690 | 3,541 |
| 2023-06-06 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 186 |
| 2023-06-05 | 1.830 | 1.830 | 1.630 | 1.680 | 1.680 | 8,324 |
| 2023-06-02 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 4,413 |
| 2023-06-01 | 1.830 | 1.860 | 1.690 | 1.690 | 1.690 | 20,085 |
| 2023-05-31 | 1.720 | 1.770 | 1.610 | 1.770 | 1.770 | 9,565 |
| 2023-05-30 | 1.640 | 1.660 | 1.640 | 1.660 | 1.660 | 200 |
| 2023-05-29 | 1.750 | 1.750 | 1.640 | 1.700 | 1.700 | 2,060 |
| 2023-05-25 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 1,487 |
| 2023-05-24 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 15 |
| 2023-05-23 | 1.740 | 1.880 | 1.740 | 1.830 | 1.830 | 3,866 |
| 2023-05-22 | 1.800 | 1.890 | 1.800 | 1.810 | 1.810 | 2,712 |
| 2023-05-19 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 2,459 |
| 2023-05-18 | 1.630 | 1.680 | 1.550 | 1.590 | 1.590 | 3,500 |
| 2023-05-17 | 1.550 | 1.580 | 1.520 | 1.580 | 1.580 | 239 |
| 2023-05-16 | 1.600 | 1.680 | 1.550 | 1.550 | 1.550 | 5,255 |
| 2023-05-15 | 1.700 | 1.700 | 1.580 | 1.580 | 1.580 | 13,008 |
| 2023-05-12 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 21 |
| 2023-05-11 | 1.660 | 1.700 | 1.590 | 1.590 | 1.590 | 3,411 |
| 2023-05-10 | 1.720 | 1.720 | 1.650 | 1.700 | 1.700 | 9,473 |
| 2023-05-09 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 3,740 |
| 2023-05-08 | 1.920 | 1.940 | 1.780 | 1.780 | 1.780 | 2,280 |
| 2023-05-05 | 1.720 | 1.840 | 1.720 | 1.840 | 1.840 | 1,717 |
| 2023-05-04 | 1.690 | 1.720 | 1.610 | 1.610 | 1.610 | 2,603 |
| 2023-05-03 | 1.640 | 1.720 | 1.590 | 1.680 | 1.680 | 15,395 |
| 2023-05-02 | 1.640 | 1.700 | 1.600 | 1.600 | 1.600 | 4,808 |
| 2023-04-28 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 3,227 |
| 2023-04-27 | 1.550 | 1.730 | 1.550 | 1.640 | 1.640 | 4,450 |
| 2023-04-26 | 1.540 | 1.630 | 1.490 | 1.490 | 1.490 | 4,266 |
| 2023-04-25 | 1.470 | 1.540 | 1.470 | 1.540 | 1.540 | 809 |
| 2023-04-24 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 181 |
| 2023-04-20 | 1.490 | 1.510 | 1.450 | 1.510 | 1.510 | 12,430 |
| 2023-04-19 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 5,000 |
| 2023-04-17 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 4,169 |
| 2023-04-14 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 543 |
| 2023-04-13 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 867 |
| 2023-04-12 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 1,302 |
| 2023-04-11 | 1.480 | 1.600 | 1.480 | 1.560 | 1.560 | 4,509 |
| 2023-04-05 | 1.480 | 1.540 | 1.480 | 1.530 | 1.530 | 4,351 |
| 2023-04-04 | 1.400 | 1.530 | 1.360 | 1.530 | 1.530 | 14,224 |
| 2023-04-03 | 1.420 | 1.420 | 1.370 | 1.410 | 1.410 | 17,204 |
| 2023-03-31 | 1.300 | 1.480 | 1.300 | 1.455 | 1.455 | 8,829 |
| 2023-03-29 | 1.235 | 1.350 | 1.235 | 1.300 | 1.300 | 5,192 |
| 2023-03-28 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 6,968 |
| 2023-03-27 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 4,104 |
| 2023-03-24 | 1.265 | 1.390 | 1.265 | 1.350 | 1.350 | 7,636 |
| 2023-03-23 | 1.320 | 1.320 | 1.275 | 1.275 | 1.275 | 385 |
| 2023-03-22 | 1.450 | 1.450 | 1.310 | 1.360 | 1.360 | 16,142 |
| 2023-03-21 | 1.445 | 1.475 | 1.440 | 1.475 | 1.475 | 3,000 |
| 2023-03-20 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 4,319 |
| 2023-03-17 | 1.425 | 1.485 | 1.390 | 1.485 | 1.485 | 10,232 |
| 2023-03-16 | 1.475 | 1.475 | 1.275 | 1.460 | 1.460 | 9,669 |
| 2023-03-15 | 1.580 | 1.580 | 1.460 | 1.495 | 1.495 | 14,210 |
| 2023-03-14 | 1.555 | 1.555 | 1.500 | 1.525 | 1.525 | 3,596 |
| 2023-03-13 | 1.555 | 1.555 | 1.550 | 1.555 | 1.555 | 3,049 |
| 2023-03-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1 |
| 2023-03-09 | 1.615 | 1.615 | 1.585 | 1.585 | 1.585 | 500 |
| 2023-03-08 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 100 |
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.