Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	2.640	2.640	2.440	2.440	2.440	275
2022-03-03	2.425	2.520	2.425	2.460	2.460	1,437
2022-03-02	2.390	2.455	2.235	2.400	2.400	9,352
2022-03-01	2.405	2.525	2.320	2.330	2.330	11,430
2022-02-28	2.460	2.460	2.365	2.455	2.455	3,192
2022-02-25	2.395	2.450	2.395	2.400	2.400	23,508
2022-02-24	2.445	2.445	2.205	2.300	2.300	11,666
2022-02-22	2.500	2.500	2.470	2.470	2.470	594
2022-02-21	2.460	2.560	2.375	2.375	2.375	14,886
2022-02-18	2.500	2.500	2.460	2.460	2.460	5,025
2022-02-17	2.500	2.545	2.500	2.545	2.545	415
2022-02-16	2.505	2.505	2.460	2.460	2.460	1,096
2022-02-15	2.530	2.530	2.500	2.505	2.505	2,169
2022-02-14	2.350	2.525	2.350	2.525	2.525	3,332
2022-02-11	2.485	2.485	2.480	2.480	2.480	83
2022-02-10	2.595	2.595	2.480	2.480	2.480	504
2022-02-09	2.600	2.600	2.485	2.485	2.485	6,012
2022-02-08	2.645	2.645	2.625	2.625	2.625	1,150
2022-02-07	2.675	2.675	2.625	2.625	2.625	153
2022-02-04	2.700	2.715	2.700	2.705	2.705	2,680
2022-02-02	2.555	2.670	2.550	2.550	2.550	754
2022-02-01	2.700	2.715	2.585	2.715	2.715	3,258
2022-01-31	2.520	2.520	2.515	2.515	2.515	119
2022-01-28	2.705	2.870	2.680	2.680	2.680	33,522
2022-01-27	2.410	2.665	2.405	2.500	2.500	8,999
2022-01-26	2.655	2.655	2.510	2.510	2.510	3,148
2022-01-25	2.585	2.625	2.490	2.555	2.555	8,639
2022-01-24	2.600	2.600	2.250	2.415	2.415	34,679
2022-01-21	2.645	2.645	2.640	2.640	2.640	1,774
2022-01-20	2.640	2.780	2.640	2.645	2.645	1,019
2022-01-19	2.650	2.650	2.640	2.645	2.645	3,209
2022-01-18	2.655	2.680	2.650	2.650	2.650	7,967
2022-01-17	2.800	2.800	2.655	2.655	2.655	444
2022-01-14	2.800	2.815	2.630	2.630	2.630	14,220
2022-01-13	2.895	2.895	2.800	2.835	2.835	7,344
2022-01-12	2.800	2.930	2.705	2.830	2.830	11,963
2022-01-11	2.655	2.770	2.655	2.690	2.690	1,467
2022-01-10	2.805	2.805	2.655	2.710	2.710	12,005
2022-01-07	2.715	2.715	2.650	2.650	2.650	6,429
2022-01-06	2.805	2.875	2.750	2.750	2.750	3,458
2022-01-05	2.890	2.895	2.800	2.800	2.800	5,716
2022-01-04	2.920	2.920	2.800	2.800	2.800	214
2022-01-03	2.700	2.920	2.700	2.860	2.860	6,468
2021-12-30	2.810	2.855	2.635	2.635	2.635	20,925
2021-12-29	2.805	2.865	2.800	2.810	2.810	17,091
2021-12-28	2.805	2.945	2.805	2.805	2.805	16,396
2021-12-27	2.995	2.995	2.805	2.910	2.910	26,598
2021-12-23	3.000	3.000	2.855	2.980	2.980	7,995
2021-12-22	2.995	2.995	2.805	2.995	2.995	8,310
2021-12-21	2.925	3.130	2.775	2.850	2.850	10,833
2021-12-20	3.035	3.040	2.955	3.040	3.040	9,575
2021-12-17	2.910	3.060	2.910	3.000	3.000	26,455
2021-12-16	2.860	3.050	2.775	3.005	3.005	64,747
2021-12-15	2.860	2.905	2.860	2.905	2.905	2,403
2021-12-14	2.860	2.945	2.860	2.940	2.940	4,855
2021-12-13	3.110	3.110	2.860	2.860	2.860	5,972
2021-12-10	2.900	3.105	2.900	3.085	3.085	35,727
2021-12-09	3.150	3.150	2.900	2.950	2.950	22,465
2021-12-08	2.985	3.110	2.900	2.990	2.990	24,660
2021-12-07	2.860	3.050	2.860	2.900	2.900	21,998

← NewerPage 19 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.