Cyan AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.250	2.510	2.250	2.500	2.500	49,055
2022-09-09	2.210	2.350	2.200	2.200	2.200	7,088
2022-09-08	2.180	2.290	2.170	2.250	2.250	10,583
2022-09-07	2.150	2.250	2.150	2.250	2.250	2,948
2022-09-06	2.200	2.220	2.140	2.220	2.220	1,928
2022-09-05	2.160	2.180	2.090	2.140	2.140	10,047
2022-09-02	2.400	2.400	2.000	2.060	2.060	32,579
2022-09-01	2.430	2.430	2.330	2.370	2.370	580
2022-08-31	2.430	2.430	2.360	2.410	2.410	1,644
2022-08-30	2.490	2.490	2.400	2.400	2.400	311
2022-08-29	2.440	2.500	2.380	2.440	2.440	5,439
2022-08-26	2.490	2.490	2.490	2.490	2.490	1,500
2022-08-24	2.420	2.540	2.420	2.540	2.540	7,591
2022-08-23	2.400	2.400	2.370	2.370	2.370	3,261
2022-08-22	2.420	2.490	2.400	2.450	2.450	5,226
2022-08-19	2.450	2.480	2.450	2.480	2.480	9
2022-08-18	2.410	2.530	2.410	2.500	2.500	1,751
2022-08-17	2.410	2.540	2.410	2.480	2.480	913
2022-08-15	2.400	2.450	2.400	2.450	2.450	57
2022-08-12	2.310	2.470	2.310	2.420	2.420	2,048
2022-08-11	2.460	2.480	2.310	2.310	2.310	3,020
2022-08-10	2.500	2.500	2.500	2.500	2.500	5
2022-08-08	2.510	2.540	2.510	2.540	2.540	500
2022-08-05	2.640	2.640	2.560	2.560	2.560	1,282
2022-08-04	2.540	2.640	2.530	2.530	2.530	947
2022-08-03	2.590	2.640	2.540	2.590	2.590	2,014
2022-08-01	2.500	2.610	2.500	2.600	2.600	491
2022-07-29	2.550	2.570	2.540	2.570	2.570	2,386
2022-07-28	2.480	2.600	2.450	2.600	2.600	5,166
2022-07-27	2.590	2.590	2.510	2.530	2.530	3,000
2022-07-26	2.510	2.550	2.510	2.550	2.550	420
2022-07-25	2.560	2.590	2.550	2.580	2.580	1,714
2022-07-22	2.550	2.670	2.460	2.670	2.670	2,785
2022-07-21	2.550	2.620	2.550	2.620	2.620	791
2022-07-20	2.600	2.670	2.600	2.670	2.670	67
2022-07-19	2.670	2.670	2.410	2.670	2.670	2,569
2022-07-18	2.610	2.610	2.500	2.500	2.500	65
2022-07-15	2.500	2.560	2.500	2.560	2.560	200
2022-07-14	2.630	2.630	2.560	2.560	2.560	553
2022-07-13	2.470	2.510	2.470	2.510	2.510	1,566
2022-07-12	2.620	2.790	2.490	2.500	2.500	4,186
2022-07-11	2.680	2.680	2.500	2.500	2.500	1,453
2022-07-08	2.560	2.560	2.550	2.550	2.550	1,097
2022-07-07	2.560	2.600	2.420	2.500	2.500	6,963
2022-07-06	2.500	2.620	2.440	2.440	2.440	8,545
2022-07-05	2.580	2.610	2.580	2.610	2.610	1,398
2022-07-04	2.600	2.600	2.530	2.530	2.530	1,500
2022-07-01	2.560	2.560	2.530	2.530	2.530	800
2022-06-30	2.520	2.520	2.450	2.480	2.480	1,001
2022-06-29	2.550	2.600	2.450	2.450	2.450	4,408
2022-06-28	2.430	2.430	2.430	2.430	2.430	252
2022-06-27	2.410	2.410	2.410	2.410	2.410	1,011
2022-06-23	2.550	2.550	2.500	2.500	2.500	250
2022-06-22	2.500	2.500	2.470	2.470	2.470	850
2022-06-21	2.450	2.470	2.410	2.470	2.470	351
2022-06-20	2.500	2.500	2.490	2.490	2.490	1,859
2022-06-17	2.600	2.600	2.480	2.520	2.520	475
2022-06-15	2.480	2.570	2.480	2.570	2.570	700
2022-06-14	2.460	2.690	2.460	2.540	2.540	5,605
2022-06-13	2.620	2.690	2.530	2.580	2.580	339

← NewerPage 17 of 20 · 1,174 trading daysOlder →

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.