Cyan AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.700	2.700	2.600	2.640	2.640	6,388
2024-11-04	2.660	2.780	2.660	2.680	2.680	5,515
2024-11-01	2.780	2.800	2.640	2.660	2.660	9,037
2024-10-31	2.760	2.800	2.760	2.760	2.760	1,334
2024-10-30	2.740	2.900	2.640	2.760	2.760	39,228
2024-10-28	2.780	2.780	2.600	2.640	2.640	7,802
2024-10-24	2.620	2.680	2.520	2.540	2.540	3,297
2024-10-23	2.520	2.620	2.520	2.540	2.540	4,390
2024-10-22	2.460	2.480	2.380	2.440	2.440	1,186
2024-10-21	2.340	2.480	2.280	2.480	2.480	6,456
2024-10-18	2.320	2.340	2.320	2.320	2.320	3,144
2024-10-17	2.300	2.320	2.300	2.300	2.300	2,358
2024-10-16	2.280	2.300	2.280	2.300	2.300	549
2024-10-15	2.240	2.260	2.220	2.260	2.260	3,648
2024-10-14	2.180	2.280	2.160	2.280	2.280	5,795
2024-10-09	2.200	2.260	2.200	2.200	2.200	1,106
2024-10-07	2.180	2.240	2.160	2.240	2.240	3,664
2024-10-04	2.180	2.260	2.180	2.180	2.180	56
2024-10-02	2.200	2.260	2.180	2.220	2.220	737
2024-10-01	2.240	2.240	2.220	2.220	2.220	12
2024-09-30	2.260	2.260	2.160	2.200	2.200	350
2024-09-27	2.300	2.300	2.240	2.280	2.280	1,039
2024-09-26	2.280	2.280	2.200	2.280	2.280	1,317
2024-09-24	2.220	2.240	2.220	2.240	2.240	367
2024-09-23	2.200	2.320	2.200	2.240	2.240	4,546
2024-09-20	2.200	2.200	2.160	2.180	2.180	3,337
2024-09-19	2.220	2.240	2.220	2.240	2.240	2,446
2024-09-17	2.300	2.300	2.220	2.260	2.260	2,358
2024-09-16	2.240	2.280	2.240	2.280	2.280	77
2024-09-13	2.320	2.320	2.260	2.260	2.260	1,804
2024-09-12	2.340	2.340	2.320	2.320	2.320	328
2024-09-10	2.180	2.340	2.180	2.260	2.260	2,502
2024-09-06	2.320	2.320	2.260	2.260	2.260	1
2024-09-05	2.300	2.300	2.280	2.280	2.280	1,000
2024-09-04	2.300	2.320	2.260	2.260	2.260	4,088
2024-09-03	2.300	2.320	2.300	2.320	2.320	2,000
2024-09-02	2.320	2.320	2.320	2.320	2.320	1,450
2024-08-30	2.300	2.320	2.300	2.320	2.320	912
2024-08-29	2.300	2.300	2.300	2.300	2.300	90
2024-08-27	2.240	2.240	2.180	2.180	2.180	1,880
2024-08-26	2.200	2.220	2.200	2.220	2.220	1,483
2024-08-21	2.280	2.280	2.160	2.200	2.200	1,364
2024-08-20	2.280	2.280	2.240	2.260	2.260	4,066
2024-08-19	2.260	2.260	2.240	2.240	2.240	1,539
2024-08-16	2.260	2.260	2.240	2.260	2.260	360
2024-08-15	2.300	2.300	2.280	2.280	2.280	50
2024-08-14	2.220	2.280	2.220	2.280	2.280	546
2024-08-13	2.280	2.300	2.260	2.260	2.260	2,014
2024-08-12	2.320	2.380	2.300	2.320	2.320	487
2024-08-07	2.220	2.380	2.220	2.360	2.360	4,559
2024-08-06	2.240	2.280	2.240	2.280	2.280	1,030
2024-08-05	2.420	2.420	2.280	2.280	2.280	4,218
2024-08-02	2.500	2.500	2.400	2.420	2.420	2,450
2024-07-31	2.500	2.500	2.420	2.420	2.420	4,964
2024-07-30	2.480	2.500	2.460	2.500	2.500	850
2024-07-29	2.400	2.460	2.400	2.460	2.460	3,000
2024-07-26	2.460	2.460	2.440	2.440	2.440	105
2024-07-25	2.420	2.440	2.420	2.440	2.440	320
2024-07-24	2.360	2.460	2.360	2.440	2.440	6,196
2024-07-23	2.360	2.360	2.300	2.340	2.340	460

← NewerPage 9 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.