Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.300	2.300	2.200	2.260	2.260	1,985
2026-02-03	2.260	2.320	2.200	2.240	2.240	1,235
2026-02-02	2.180	2.240	2.160	2.220	2.220	305
2026-01-30	2.200	2.200	2.060	2.120	2.120	11,566
2026-01-29	2.220	2.340	2.220	2.280	2.280	803
2026-01-28	2.340	2.340	2.240	2.300	2.300	8,617
2026-01-27	2.420	2.420	2.420	2.420	2.420	4,112
2026-01-26	2.520	2.560	2.380	2.420	2.420	4,112
2026-01-23	2.480	2.580	2.420	2.480	2.480	15,949
2026-01-22	2.320	2.480	2.320	2.400	2.400	422
2026-01-21	2.360	2.520	2.340	2.400	2.400	8,640
2026-01-20	2.360	2.480	2.340	2.420	2.420	11,477
2026-01-19	2.280	2.340	2.200	2.280	2.280	3,366
2026-01-16	2.200	2.240	2.120	2.240	2.240	5,422
2026-01-15	2.060	2.200	2.060	2.180	2.180	4,554
2026-01-14	1.950	2.000	1.950	2.000	2.000	15
2026-01-13	2.000	2.000	2.000	2.000	2.000	12
2026-01-12	2.100	2.100	2.000	2.000	2.000	6,756
2026-01-09	2.100	2.100	2.060	2.080	2.080	3,773
2026-01-08	2.100	2.120	2.100	2.120	2.120	52
2026-01-07	2.120	2.120	2.120	2.120	2.120	125
2026-01-06	2.120	2.120	2.120	2.120	2.120	730
2026-01-05	2.200	2.200	2.100	2.120	2.120	730
2026-01-02	2.040	2.100	2.000	2.100	2.100	2,000
2025-12-30	2.140	2.140	2.000	2.080	2.080	3,903
2025-12-29	2.160	2.240	2.080	2.080	2.080	15,972
2025-12-23	2.280	2.320	2.220	2.260	2.260	4,752
2025-12-22	2.160	2.220	2.160	2.220	2.220	3,796
2025-12-19	2.240	2.280	2.220	2.220	2.220	3,268
2025-12-18	1.970	1.970	1.970	1.970	1.970	9,346
2025-12-17	1.970	1.970	1.970	1.970	1.970	20,743
2025-12-16	1.970	1.970	1.970	1.970	1.970	8,660
2025-12-15	1.970	1.970	1.970	1.970	1.970	3,933
2025-12-12	1.970	1.970	1.970	1.970	1.970	22,453
2025-12-11	2.000	2.000	1.960	1.970	1.970	1,511
2025-12-10	1.960	2.000	1.960	1.980	1.980	2,387
2025-12-09	2.040	2.040	1.980	1.980	1.980	12,000
2025-12-08	2.120	2.140	2.080	2.080	2.080	523
2025-12-05	2.080	2.120	2.040	2.080	2.080	4,373
2025-12-04	2.000	2.200	2.000	2.140	2.140	5,350
2025-12-03	1.960	2.000	1.960	1.980	1.980	7,978
2025-12-02	2.100	2.200	1.960	2.020	2.020	65,111
2025-12-01	2.280	2.280	2.240	2.240	2.240	189
2025-11-28	2.200	2.220	2.200	2.220	2.220	237
2025-11-27	2.300	2.300	2.200	2.240	2.240	1,022
2025-11-26	2.280	2.280	2.280	2.280	2.280	0
2025-11-25	2.420	2.420	2.200	2.280	2.280	14,827
2025-11-24	2.480	2.480	2.480	2.480	2.480	1,075
2025-11-21	2.480	2.500	2.440	2.480	2.480	9,825
2025-11-20	2.460	2.460	2.460	2.460	2.460	300
2025-11-19	2.540	2.540	2.480	2.480	2.480	136
2025-11-18	2.500	2.500	2.500	2.500	2.500	1,985
2025-11-17	2.520	2.580	2.500	2.580	2.580	1,545
2025-11-14	2.500	2.520	2.500	2.520	2.520	32
2025-11-13	2.580	2.580	2.580	2.580	2.580	7
2025-11-12	2.520	2.600	2.520	2.580	2.580	1,067
2025-11-11	2.560	2.560	2.560	2.560	2.560	981
2025-11-10	2.500	2.600	2.500	2.560	2.560	1,168
2025-11-07	2.560	2.560	2.560	2.560	2.560	150
2025-11-06	2.520	2.560	2.520	2.560	2.560	637

← NewerPage 4 of 20 · 1,177 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.