Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2022-12-08 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 325 |
| 2022-12-07 | 1.750 | 1.805 | 1.740 | 1.770 | 1.770 | 1,809 |
| 2022-12-06 | 1.805 | 1.805 | 1.780 | 1.780 | 1.780 | 2,143 |
| 2022-12-05 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 2,100 |
| 2022-12-02 | 1.635 | 1.805 | 1.635 | 1.745 | 1.745 | 24,624 |
| 2022-12-01 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 21,021 |
| 2022-11-30 | 1.800 | 1.800 | 1.785 | 1.785 | 1.785 | 3,025 |
| 2022-11-29 | 1.820 | 1.820 | 1.775 | 1.775 | 1.775 | 3,025 |
| 2022-11-28 | 1.845 | 1.845 | 1.820 | 1.820 | 1.820 | 6,356 |
| 2022-11-25 | 1.850 | 1.940 | 1.830 | 1.860 | 1.860 | 12,754 |
| 2022-11-24 | 1.870 | 1.900 | 1.805 | 1.805 | 1.805 | 3,933 |
| 2022-11-23 | 1.800 | 1.835 | 1.800 | 1.835 | 1.835 | 11,878 |
| 2022-11-22 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 5,822 |
| 2022-11-21 | 1.880 | 1.880 | 1.780 | 1.780 | 1.780 | 4,435 |
| 2022-11-18 | 1.885 | 1.890 | 1.850 | 1.850 | 1.850 | 18,199 |
| 2022-11-17 | 1.805 | 1.815 | 1.800 | 1.800 | 1.800 | 4,814 |
| 2022-11-16 | 1.915 | 1.915 | 1.865 | 1.865 | 1.865 | 2,500 |
| 2022-11-15 | 1.820 | 1.935 | 1.800 | 1.935 | 1.935 | 18,563 |
| 2022-11-14 | 1.620 | 1.845 | 1.620 | 1.795 | 1.795 | 10,113 |
| 2022-11-11 | 1.760 | 1.760 | 1.690 | 1.690 | 1.690 | 1,600 |
| 2022-11-10 | 1.705 | 1.730 | 1.705 | 1.730 | 1.730 | 2,500 |
| 2022-11-09 | 1.670 | 1.755 | 1.670 | 1.720 | 1.720 | 3,622 |
| 2022-11-08 | 1.700 | 1.780 | 1.700 | 1.725 | 1.725 | 4,783 |
| 2022-11-07 | 1.665 | 1.755 | 1.665 | 1.745 | 1.745 | 1,104 |
| 2022-11-04 | 1.700 | 1.730 | 1.700 | 1.730 | 1.730 | 150 |
| 2022-11-03 | 1.655 | 1.735 | 1.655 | 1.735 | 1.735 | 4,815 |
| 2022-11-02 | 1.800 | 1.800 | 1.610 | 1.610 | 1.610 | 2,321 |
| 2022-11-01 | 1.855 | 1.860 | 1.745 | 1.745 | 1.745 | 4,313 |
| 2022-10-31 | 1.745 | 1.850 | 1.740 | 1.790 | 1.790 | 10,760 |
| 2022-10-28 | 1.800 | 1.815 | 1.750 | 1.815 | 1.815 | 11,568 |
| 2022-10-27 | 1.830 | 1.920 | 1.830 | 1.885 | 1.885 | 5,640 |
| 2022-10-25 | 1.940 | 1.940 | 1.885 | 1.885 | 1.885 | 200 |
| 2022-10-24 | 1.910 | 1.910 | 1.780 | 1.865 | 1.865 | 9,048 |
| 2022-10-21 | 1.945 | 1.945 | 1.930 | 1.930 | 1.930 | 517 |
| 2022-10-20 | 1.940 | 1.950 | 1.910 | 1.910 | 1.910 | 5,500 |
| 2022-10-19 | 2.030 | 2.030 | 1.900 | 1.925 | 1.925 | 7,050 |
| 2022-10-18 | 1.985 | 1.985 | 1.965 | 1.965 | 1.965 | 1,000 |
| 2022-10-14 | 1.950 | 2.000 | 1.950 | 1.995 | 1.995 | 673 |
| 2022-10-12 | 1.955 | 2.030 | 1.955 | 2.030 | 2.030 | 761 |
| 2022-10-11 | 1.900 | 1.955 | 1.900 | 1.955 | 1.955 | 25 |
| 2022-10-10 | 1.945 | 1.995 | 1.900 | 1.995 | 1.995 | 3,631 |
| 2022-10-07 | 2.030 | 2.030 | 1.880 | 1.880 | 1.880 | 9,102 |
| 2022-10-06 | 1.950 | 1.950 | 1.910 | 1.940 | 1.940 | 12,420 |
| 2022-10-05 | 1.955 | 1.990 | 1.915 | 1.915 | 1.915 | 13,376 |
| 2022-10-04 | 2.000 | 2.000 | 1.950 | 1.995 | 1.995 | 5,860 |
| 2022-10-03 | 1.955 | 2.090 | 1.955 | 1.975 | 1.975 | 2,967 |
| 2022-09-30 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 11,139 |
| 2022-09-29 | 2.070 | 2.070 | 1.905 | 1.930 | 1.930 | 4,580 |
| 2022-09-28 | 2.100 | 2.200 | 2.000 | 2.000 | 2.000 | 11,946 |
| 2022-09-27 | 2.170 | 2.170 | 2.000 | 2.020 | 2.020 | 27,971 |
| 2022-09-26 | 2.320 | 2.320 | 2.240 | 2.240 | 2.240 | 1,000 |
| 2022-09-23 | 2.330 | 2.330 | 2.230 | 2.230 | 2.230 | 2,897 |
| 2022-09-22 | 2.410 | 2.490 | 2.330 | 2.330 | 2.330 | 11,305 |
| 2022-09-21 | 2.460 | 2.520 | 2.460 | 2.520 | 2.520 | 460 |
| 2022-09-20 | 2.440 | 2.460 | 2.410 | 2.410 | 2.410 | 6,538 |
| 2022-09-19 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 523 |
| 2022-09-15 | 2.540 | 2.550 | 2.450 | 2.450 | 2.450 | 2,334 |
| 2022-09-14 | 2.340 | 2.420 | 2.340 | 2.420 | 2.420 | 200 |
| 2022-09-13 | 2.400 | 2.400 | 2.270 | 2.300 | 2.300 | 14,418 |
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.