Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 100 |
| 2023-03-07 | 1.575 | 1.620 | 1.550 | 1.620 | 1.620 | 4,950 |
| 2023-03-06 | 1.550 | 1.615 | 1.550 | 1.615 | 1.615 | 2,135 |
| 2023-03-03 | 1.600 | 1.615 | 1.565 | 1.615 | 1.615 | 741 |
| 2023-03-02 | 1.600 | 1.625 | 1.600 | 1.625 | 1.625 | 1,756 |
| 2023-03-01 | 1.565 | 1.620 | 1.565 | 1.620 | 1.620 | 2,169 |
| 2023-02-28 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 7,473 |
| 2023-02-27 | 1.650 | 1.650 | 1.620 | 1.625 | 1.625 | 14,825 |
| 2023-02-24 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 270 |
| 2023-02-23 | 1.685 | 1.690 | 1.680 | 1.680 | 1.680 | 5,677 |
| 2023-02-22 | 1.650 | 1.685 | 1.650 | 1.665 | 1.665 | 2,245 |
| 2023-02-21 | 1.645 | 1.665 | 1.645 | 1.665 | 1.665 | 16 |
| 2023-02-20 | 1.685 | 1.685 | 1.675 | 1.675 | 1.675 | 500 |
| 2023-02-17 | 1.670 | 1.670 | 1.655 | 1.655 | 1.655 | 46 |
| 2023-02-16 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 164 |
| 2023-02-14 | 1.660 | 1.675 | 1.660 | 1.675 | 1.675 | 480 |
| 2023-02-13 | 1.660 | 1.685 | 1.660 | 1.675 | 1.675 | 635 |
| 2023-02-10 | 1.640 | 1.665 | 1.640 | 1.665 | 1.665 | 900 |
| 2023-02-09 | 1.685 | 1.685 | 1.665 | 1.665 | 1.665 | 4,000 |
| 2023-02-08 | 1.685 | 1.690 | 1.680 | 1.680 | 1.680 | 2,740 |
| 2023-02-07 | 1.685 | 1.685 | 1.670 | 1.670 | 1.670 | 3,285 |
| 2023-02-06 | 1.650 | 1.665 | 1.650 | 1.665 | 1.665 | 2,000 |
| 2023-02-03 | 1.660 | 1.685 | 1.620 | 1.660 | 1.660 | 5,230 |
| 2023-02-02 | 1.685 | 1.685 | 1.660 | 1.660 | 1.660 | 200 |
| 2023-02-01 | 1.685 | 1.685 | 1.655 | 1.655 | 1.655 | 400 |
| 2023-01-31 | 1.680 | 1.680 | 1.655 | 1.655 | 1.655 | 177 |
| 2023-01-30 | 1.695 | 1.695 | 1.655 | 1.655 | 1.655 | 2,496 |
| 2023-01-27 | 1.590 | 1.695 | 1.590 | 1.660 | 1.660 | 120 |
| 2023-01-26 | 1.590 | 1.695 | 1.550 | 1.550 | 1.550 | 1,611 |
| 2023-01-25 | 1.690 | 1.735 | 1.665 | 1.665 | 1.665 | 4,000 |
| 2023-01-23 | 1.630 | 1.655 | 1.630 | 1.655 | 1.655 | 3,000 |
| 2023-01-20 | 1.700 | 1.700 | 1.655 | 1.655 | 1.655 | 4,910 |
| 2023-01-19 | 1.615 | 1.625 | 1.615 | 1.625 | 1.625 | 1,223 |
| 2023-01-18 | 1.650 | 1.660 | 1.580 | 1.580 | 1.580 | 800 |
| 2023-01-17 | 1.625 | 1.660 | 1.620 | 1.660 | 1.660 | 860 |
| 2023-01-16 | 1.555 | 1.670 | 1.555 | 1.640 | 1.640 | 1,322 |
| 2023-01-13 | 1.590 | 1.740 | 1.590 | 1.610 | 1.610 | 11,798 |
| 2023-01-12 | 1.590 | 1.645 | 1.590 | 1.645 | 1.645 | 9 |
| 2023-01-11 | 1.700 | 1.700 | 1.625 | 1.650 | 1.650 | 947 |
| 2023-01-10 | 1.700 | 1.700 | 1.685 | 1.685 | 1.685 | 2,000 |
| 2023-01-09 | 1.670 | 1.685 | 1.670 | 1.685 | 1.685 | 1,000 |
| 2023-01-06 | 1.670 | 1.695 | 1.670 | 1.695 | 1.695 | 250 |
| 2023-01-05 | 1.770 | 1.800 | 1.695 | 1.695 | 1.695 | 12,055 |
| 2023-01-04 | 1.665 | 1.720 | 1.650 | 1.720 | 1.720 | 5,229 |
| 2023-01-03 | 1.680 | 1.745 | 1.550 | 1.550 | 1.550 | 18,598 |
| 2023-01-02 | 1.395 | 1.780 | 1.395 | 1.760 | 1.760 | 19,145 |
| 2022-12-30 | 1.345 | 1.430 | 1.345 | 1.400 | 1.400 | 6,645 |
| 2022-12-29 | 1.420 | 1.525 | 1.400 | 1.500 | 1.500 | 27,965 |
| 2022-12-28 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 4,678 |
| 2022-12-27 | 1.465 | 1.500 | 1.420 | 1.450 | 1.450 | 13,402 |
| 2022-12-23 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 1,973 |
| 2022-12-22 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 12,548 |
| 2022-12-21 | 1.545 | 1.595 | 1.450 | 1.480 | 1.480 | 33,286 |
| 2022-12-20 | 1.625 | 1.670 | 1.580 | 1.580 | 1.580 | 32,989 |
| 2022-12-19 | 1.625 | 1.690 | 1.620 | 1.690 | 1.690 | 11,042 |
| 2022-12-16 | 1.700 | 1.700 | 1.625 | 1.690 | 1.690 | 8,577 |
| 2022-12-15 | 1.705 | 1.755 | 1.670 | 1.720 | 1.720 | 5,733 |
| 2022-12-14 | 1.785 | 1.785 | 1.750 | 1.750 | 1.750 | 850 |
| 2022-12-13 | 1.700 | 1.795 | 1.700 | 1.750 | 1.750 | 6,840 |
| 2022-12-12 | 1.700 | 1.705 | 1.640 | 1.675 | 1.675 | 6,038 |
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.