Cyan AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	3.100	3.150	2.865	2.990	2.990	12,844
2021-12-03	2.865	3.045	2.850	3.000	3.000	19,083
2021-12-02	3.185	3.185	2.885	2.970	2.970	15,923
2021-12-01	3.005	3.095	2.730	2.880	2.880	80,179
2021-11-30	3.200	3.215	2.545	2.550	2.550	20,244
2021-11-29	3.415	3.415	3.010	3.105	3.105	26,930
2021-11-26	3.445	3.580	3.315	3.315	3.315	15,993
2021-11-25	3.495	3.520	3.450	3.500	3.500	16,227
2021-11-24	3.510	3.690	3.420	3.495	3.495	9,808
2021-11-23	3.510	3.690	3.425	3.605	3.605	37,638
2021-11-22	3.565	3.610	3.510	3.515	3.515	6,682
2021-11-19	3.665	3.665	3.500	3.570	3.570	15,395
2021-11-18	3.600	3.790	3.555	3.730	3.730	23,766
2021-11-17	3.895	3.895	3.460	3.460	3.460	11,150
2021-11-16	3.865	4.020	3.850	3.850	3.850	10,192
2021-11-15	4.000	4.080	3.920	3.935	3.935	5,894
2021-11-12	4.050	4.080	3.985	3.985	3.985	236
2021-11-11	3.945	4.200	3.850	4.090	4.090	20,215
2021-11-10	4.125	4.125	3.900	3.900	3.900	10,012
2021-11-09	4.150	4.205	4.100	4.130	4.130	7,566
2021-11-08	4.215	4.215	4.085	4.160	4.160	10,617
2021-11-05	4.325	4.330	4.210	4.210	4.210	16,310
2021-11-04	4.350	4.375	4.210	4.210	4.210	11,668
2021-11-03	4.220	4.400	4.220	4.335	4.335	17,007
2021-11-02	4.210	4.295	4.095	4.160	4.160	10,844
2021-11-01	4.215	4.300	4.210	4.230	4.230	2,338
2021-10-29	4.270	4.435	4.210	4.210	4.210	2,040
2021-10-28	4.250	4.300	4.210	4.210	4.210	1,594
2021-10-27	4.355	4.355	4.210	4.230	4.230	7,367
2021-10-26	4.675	4.675	4.210	4.220	4.220	8,659
2021-10-25	4.615	4.615	4.540	4.540	4.540	1,023
2021-10-22	4.550	4.700	4.505	4.560	4.560	11,311
2021-10-21	4.480	4.595	4.440	4.500	4.500	3,829
2021-10-20	4.400	4.410	4.350	4.410	4.410	1,255

← NewerPage 20 of 20 · 1,174 trading days

Stock splits

No stock splits on record.

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.