Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.900	2.900	2.900	2.900	2.900	672
2025-05-20	2.820	2.980	2.820	2.920	2.920	672
2025-05-19	3.080	3.080	2.840	2.920	2.920	9,925
2025-05-16	3.060	3.060	3.060	3.060	3.060	598
2025-05-15	2.820	3.300	2.800	3.060	3.060	41,010
2025-05-14	2.780	2.780	2.780	2.780	2.780	0
2025-05-13	2.760	2.780	2.740	2.780	2.780	2,194
2025-05-12	2.680	2.780	2.680	2.780	2.780	92
2025-05-09	2.780	2.780	2.720	2.720	2.720	20
2025-05-08	2.740	2.740	2.740	2.740	2.740	0
2025-05-07	2.680	2.700	2.680	2.700	2.700	2,435
2025-05-06	2.780	2.780	2.680	2.740	2.740	2,491
2025-05-05	2.720	2.740	2.720	2.740	2.740	135
2025-05-02	2.720	2.840	2.680	2.680	2.680	2,106
2025-04-30	2.740	2.780	2.740	2.780	2.780	1,000
2025-04-29	2.860	2.860	2.860	2.860	2.860	0
2025-04-28	2.980	2.980	2.840	2.860	2.860	2,952
2025-04-25	2.940	2.960	2.820	2.900	2.900	3,640
2025-04-24	2.820	2.920	2.800	2.880	2.880	1,530
2025-04-23	2.940	2.960	2.860	2.860	2.860	299
2025-04-22	2.920	2.940	2.880	2.880	2.880	331
2025-04-17	2.800	2.840	2.800	2.840	2.840	2,094
2025-04-16	2.780	2.800	2.760	2.760	2.760	232
2025-04-15	2.880	2.880	2.760	2.780	2.780	3,016
2025-04-14	2.720	2.840	2.700	2.760	2.760	10,581
2025-04-11	2.700	2.820	2.700	2.760	2.760	1,991
2025-04-10	2.700	2.820	2.700	2.760	2.760	4,327
2025-04-09	2.620	2.760	2.500	2.620	2.620	2,044
2025-04-08	2.700	2.760	2.600	2.720	2.720	6,638
2025-04-07	2.880	2.880	2.280	2.640	2.640	42,269
2025-04-04	3.000	3.000	2.900	2.960	2.960	6,738
2025-04-03	3.100	3.100	3.040	3.060	3.060	3,517
2025-04-02	3.240	3.240	3.160	3.160	3.160	930
2025-04-01	3.080	3.160	3.020	3.160	3.160	915
2025-03-31	3.060	3.180	3.000	3.000	3.000	10,248
2025-03-28	3.280	3.280	3.120	3.120	3.120	1,310
2025-03-27	3.260	3.440	3.200	3.260	3.260	6,899
2025-03-26	3.380	3.460	3.280	3.360	3.360	3,404
2025-03-25	3.440	3.440	3.320	3.320	3.320	1,535
2025-03-24	3.280	3.340	3.260	3.340	3.340	768
2025-03-20	3.200	3.400	3.200	3.400	3.400	3,360
2025-03-19	3.040	3.280	3.040	3.120	3.120	13,712
2025-03-18	3.100	3.120	3.000	3.100	3.100	1,501
2025-03-17	3.100	3.100	3.000	3.060	3.060	6,412
2025-03-14	2.800	2.980	2.800	2.900	2.900	3,502
2025-03-13	2.780	2.880	2.780	2.880	2.880	3,031
2025-03-11	2.780	2.780	2.680	2.680	2.680	5,788
2025-03-10	2.760	2.780	2.760	2.760	2.760	376
2025-03-06	2.840	2.900	2.780	2.780	2.780	1,632
2025-03-05	2.680	2.840	2.680	2.780	2.780	910
2025-03-04	2.680	2.760	2.560	2.640	2.640	5,917
2025-03-03	2.820	2.820	2.680	2.680	2.680	5,410
2025-02-28	2.960	2.980	2.960	2.960	2.960	81
2025-02-26	2.980	2.980	2.920	2.920	2.920	135
2025-02-25	3.000	3.000	2.880	2.880	2.880	4,269
2025-02-24	2.900	3.000	2.900	2.960	2.960	363
2025-02-21	3.000	3.080	2.940	3.000	3.000	10,745
2025-02-20	2.960	3.180	2.960	2.960	2.960	6,539
2025-02-19	2.840	2.940	2.840	2.880	2.880	1,157
2025-02-17	2.860	3.000	2.860	2.940	2.940	1,298

← NewerPage 7 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.