Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.900	3.000	2.900	2.920	2.920	427
2025-02-13	2.980	2.980	2.860	2.920	2.920	1,150
2025-02-12	2.980	3.180	2.900	2.900	2.900	41,283
2025-02-11	2.980	3.000	2.860	2.920	2.920	1,979
2025-02-10	2.720	2.960	2.720	2.900	2.900	8,674
2025-02-07	2.680	2.780	2.680	2.740	2.740	1,289
2025-02-06	2.640	2.780	2.640	2.780	2.780	1,974
2025-02-05	2.780	2.780	2.640	2.640	2.640	514
2025-02-04	2.660	2.800	2.660	2.720	2.720	5,117
2025-02-03	2.760	2.800	2.720	2.720	2.720	3,939
2025-01-29	2.700	2.700	2.640	2.700	2.700	1,805
2025-01-24	2.800	2.800	2.600	2.660	2.660	22,039
2025-01-23	2.780	2.880	2.660	2.760	2.760	5,935
2025-01-22	2.980	3.000	2.880	2.880	2.880	1,645
2025-01-21	2.980	2.980	2.800	2.880	2.880	1,681
2025-01-20	2.880	2.900	2.880	2.880	2.880	865
2025-01-17	2.740	2.820	2.740	2.820	2.820	423
2025-01-16	2.780	2.900	2.740	2.820	2.820	2,214
2025-01-14	2.660	2.840	2.660	2.780	2.780	1,005
2025-01-13	2.700	2.840	2.580	2.840	2.840	668
2025-01-08	2.880	2.900	2.580	2.640	2.640	3,582
2025-01-07	2.900	2.900	2.740	2.820	2.820	2,517
2025-01-06	2.860	3.000	2.860	3.000	3.000	3,007
2025-01-03	2.840	2.960	2.840	2.960	2.960	1,692
2025-01-02	2.600	2.840	2.600	2.760	2.760	679
2024-12-30	2.620	2.700	2.600	2.620	2.620	8,270
2024-12-27	2.660	2.660	2.600	2.640	2.640	16,453
2024-12-23	2.600	2.660	2.600	2.640	2.640	2,058
2024-12-20	2.540	2.660	2.540	2.640	2.640	7,320
2024-12-19	2.540	2.660	2.540	2.600	2.600	255
2024-12-18	2.680	2.700	2.520	2.600	2.600	19,152
2024-12-17	2.700	2.780	2.700	2.720	2.720	826
2024-12-16	2.760	2.760	2.700	2.740	2.740	3,080
2024-12-13	2.660	2.660	2.660	2.660	2.660	78
2024-12-12	2.640	2.680	2.620	2.680	2.680	2,630
2024-12-11	2.580	2.580	2.580	2.580	2.580	354
2024-12-10	2.680	2.680	2.520	2.600	2.600	3,208
2024-12-09	2.700	2.800	2.600	2.660	2.660	15,551
2024-12-05	2.300	2.580	2.260	2.580	2.580	8,596
2024-12-04	2.380	2.420	2.220	2.340	2.340	10,587
2024-12-03	2.560	2.560	2.300	2.340	2.340	327
2024-12-02	2.540	2.600	2.500	2.540	2.540	5,621
2024-11-29	2.740	2.800	2.580	2.620	2.620	7,133
2024-11-28	2.640	2.680	2.640	2.680	2.680	1,880
2024-11-27	2.780	2.780	2.740	2.740	2.740	5
2024-11-26	2.600	2.800	2.600	2.720	2.720	1,586
2024-11-25	2.660	2.720	2.660	2.680	2.680	127
2024-11-22	2.680	2.720	2.600	2.680	2.680	759
2024-11-21	2.640	2.660	2.620	2.640	2.640	3,080
2024-11-20	2.720	2.800	2.640	2.720	2.720	2,323
2024-11-19	2.760	2.800	2.760	2.760	2.760	2,468
2024-11-18	2.760	2.800	2.680	2.780	2.780	7,078
2024-11-15	2.600	2.780	2.600	2.700	2.700	1,654
2024-11-14	2.800	2.800	2.660	2.700	2.700	6,247
2024-11-13	2.780	2.800	2.700	2.760	2.760	1,638
2024-11-12	2.700	2.800	2.700	2.720	2.720	1,150
2024-11-11	2.780	2.780	2.620	2.700	2.700	3,969
2024-11-08	2.560	2.760	2.560	2.700	2.700	1,912
2024-11-07	2.600	2.720	2.600	2.640	2.640	2,123
2024-11-06	2.560	2.660	2.540	2.660	2.660	247

← NewerPage 8 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.