Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	2.700	2.780	2.700	2.780	2.780	157
2022-06-07	2.700	2.730	2.700	2.730	2.730	700
2022-06-06	2.680	2.700	2.680	2.700	2.700	1,731
2022-06-03	2.780	2.800	2.780	2.800	2.800	1,250
2022-06-02	2.850	2.850	2.820	2.820	2.820	1,188
2022-06-01	2.800	2.900	2.800	2.820	2.820	1,898
2022-05-31	2.810	2.810	2.800	2.800	2.800	4,303
2022-05-30	2.890	2.950	2.820	2.900	2.900	2,989
2022-05-27	2.780	2.990	2.680	2.890	2.890	7,710
2022-05-26	2.820	2.980	2.800	2.800	2.800	3,573
2022-05-24	2.720	2.890	2.710	2.800	2.800	16,837
2022-05-20	2.700	2.850	2.700	2.850	2.850	3,040
2022-05-18	2.980	2.980	2.800	2.800	2.800	5,382
2022-05-17	2.870	3.050	2.870	2.920	2.920	1,513
2022-05-13	2.810	3.000	2.800	2.950	2.950	6,187
2022-05-12	2.700	2.890	2.480	2.890	2.890	5,825
2022-05-11	2.800	3.020	2.800	2.810	2.810	12,996
2022-05-10	2.880	2.880	2.580	2.640	2.640	10,072
2022-05-09	2.950	3.000	2.700	2.700	2.700	5,004
2022-05-06	3.020	3.060	3.000	3.010	3.010	8,189
2022-05-05	2.890	2.950	2.890	2.950	2.950	210
2022-05-04	2.850	3.020	2.800	3.020	3.020	11,636
2022-05-03	2.840	2.880	2.680	2.820	2.820	7,575
2022-05-02	2.850	2.880	2.800	2.880	2.880	166
2022-04-29	2.900	3.030	2.900	2.950	2.950	2,569
2022-04-28	2.800	3.100	2.610	2.850	2.850	10,593
2022-04-27	2.840	3.100	2.800	2.850	2.850	15,473
2022-04-26	2.860	2.990	2.860	2.900	2.900	349
2022-04-25	3.200	3.240	3.030	3.030	3.030	1,321
2022-04-22	3.210	3.250	3.200	3.200	3.200	10,209
2022-04-21	3.220	3.220	3.220	3.220	3.220	452
2022-04-19	3.200	3.300	3.200	3.200	3.200	550
2022-04-14	3.230	3.370	3.200	3.210	3.210	4,720
2022-04-12	3.350	3.360	3.240	3.290	3.290	3,622
2022-04-11	3.230	3.300	3.230	3.300	3.300	7,020
2022-04-08	3.230	3.360	3.220	3.300	3.300	18,770
2022-04-07	3.430	3.450	3.310	3.340	3.340	2,679
2022-04-06	3.330	3.350	3.230	3.290	3.290	3,098
2022-04-05	3.200	3.430	3.200	3.350	3.350	11,897
2022-04-04	3.000	3.070	2.980	3.040	3.040	1,895
2022-04-01	2.920	3.030	2.900	2.970	2.970	6,453
2022-03-31	2.885	2.885	2.860	2.860	2.860	1,959
2022-03-30	2.930	2.930	2.825	2.885	2.885	2,150
2022-03-29	2.915	2.915	2.810	2.875	2.875	6,881
2022-03-28	2.945	2.945	2.855	2.855	2.855	2,137
2022-03-25	2.940	2.980	2.850	2.850	2.850	3,600
2022-03-24	2.925	2.940	2.845	2.845	2.845	3,500
2022-03-23	2.915	2.915	2.820	2.820	2.820	1,285
2022-03-22	2.895	2.895	2.805	2.855	2.855	4,799
2022-03-21	2.940	2.940	2.815	2.815	2.815	1,095
2022-03-18	2.800	2.835	2.800	2.835	2.835	97
2022-03-17	2.855	2.870	2.840	2.840	2.840	5,116
2022-03-16	2.620	2.850	2.620	2.830	2.830	5,966
2022-03-15	2.860	2.860	2.740	2.740	2.740	407
2022-03-14	2.600	2.800	2.600	2.715	2.715	23,550
2022-03-11	2.770	2.770	2.605	2.690	2.690	529
2022-03-10	2.650	2.790	2.650	2.790	2.790	662
2022-03-09	2.470	2.645	2.470	2.645	2.645	9,163
2022-03-08	2.400	2.400	2.255	2.300	2.300	1,154
2022-03-07	2.500	2.500	2.250	2.490	2.490	11,435

← NewerPage 18 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.