Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.340	2.340	2.240	2.340	2.340	2,625
2025-08-12	2.220	2.220	2.220	2.220	2.220	5,424
2025-08-11	2.200	2.300	2.200	2.220	2.220	25,978
2025-08-08	2.180	2.260	2.160	2.200	2.200	8,347
2025-08-07	2.280	2.340	2.160	2.160	2.160	21,312
2025-08-06	2.300	2.380	2.300	2.380	2.380	50
2025-08-05	2.360	2.420	2.340	2.340	2.340	11,125
2025-08-04	2.220	2.360	2.200	2.300	2.300	19,950
2025-08-01	2.260	2.260	2.160	2.160	2.160	21,029
2025-07-31	2.240	2.340	2.240	2.300	2.300	2,457
2025-07-30	2.200	2.220	2.160	2.220	2.220	5,721
2025-07-29	2.200	2.220	2.200	2.200	2.200	10,600
2025-07-28	2.380	2.380	2.260	2.260	2.260	7,935
2025-07-25	2.360	2.360	2.200	2.320	2.320	26,911
2025-07-24	2.380	2.380	2.320	2.320	2.320	1,299
2025-07-23	2.300	2.300	2.300	2.300	2.300	4,664
2025-07-22	2.300	2.340	2.240	2.300	2.300	3,770
2025-07-21	2.400	2.400	2.300	2.300	2.300	3,595
2025-07-18	2.220	2.400	2.220	2.400	2.400	8,369
2025-07-17	2.280	2.300	2.200	2.200	2.200	6,515
2025-07-16	2.240	2.240	2.240	2.240	2.240	1,892
2025-07-15	2.260	2.280	2.240	2.240	2.240	1,892
2025-07-14	2.260	2.300	2.240	2.280	2.280	2,999
2025-07-11	2.180	2.260	2.180	2.260	2.260	13,360
2025-07-10	2.160	2.240	2.040	2.120	2.120	86,084
2025-07-09	2.140	2.180	2.100	2.180	2.180	6,035
2025-07-08	2.140	2.220	2.060	2.100	2.100	22,418
2025-07-07	2.240	2.300	2.100	2.200	2.200	152,409
2025-07-04	2.700	2.700	2.400	2.400	2.400	31,404
2025-07-03	2.700	2.700	2.560	2.560	2.560	578
2025-07-02	2.580	2.680	2.580	2.640	2.640	115
2025-07-01	2.720	2.720	2.720	2.720	2.720	20
2025-06-30	2.720	2.720	2.720	2.720	2.720	2,000
2025-06-27	2.720	2.720	2.720	2.720	2.720	1,805
2025-06-26	2.720	2.720	2.600	2.660	2.660	1,805
2025-06-25	2.580	2.660	2.580	2.660	2.660	1,597
2025-06-24	2.660	2.680	2.640	2.640	2.640	3,219
2025-06-23	2.700	2.700	2.580	2.640	2.640	4,550
2025-06-20	2.580	2.720	2.580	2.660	2.660	9
2025-06-19	2.580	2.660	2.580	2.660	2.660	50
2025-06-18	2.640	2.640	2.640	2.640	2.640	2,398
2025-06-17	2.760	2.760	2.600	2.620	2.620	2,398
2025-06-16	2.740	2.760	2.600	2.600	2.600	10,397
2025-06-13	2.620	2.620	2.620	2.620	2.620	3,500
2025-06-12	2.620	2.620	2.620	2.620	2.620	3,500
2025-06-11	2.600	2.660	2.600	2.600	2.600	3,500
2025-06-10	2.560	2.620	2.560	2.620	2.620	20
2025-06-09	2.660	2.660	2.660	2.660	2.660	244
2025-06-06	2.660	2.660	2.660	2.660	2.660	17,816
2025-06-05	2.660	2.660	2.660	2.660	2.660	200
2025-06-04	2.680	2.680	2.660	2.660	2.660	2,400
2025-06-03	2.560	2.640	2.560	2.600	2.600	172
2025-06-02	2.720	2.720	2.620	2.620	2.620	1,235
2025-05-30	2.880	2.880	2.700	2.720	2.720	3,012
2025-05-29	2.740	2.880	2.740	2.800	2.800	170
2025-05-28	2.720	2.720	2.600	2.660	2.660	2,503
2025-05-27	2.800	2.800	2.800	2.800	2.800	3,708
2025-05-26	2.800	2.800	2.800	2.800	2.800	3,708
2025-05-23	2.740	2.880	2.720	2.860	2.860	3,708
2025-05-22	2.820	2.820	2.700	2.700	2.700	2,290

← NewerPage 6 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.