Australia markets close in 4 hours 22 minutes

Cyan AG (CYR.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1000-0.0400 (-1.87%)
At close: 09:45PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242.14002.20002.06002.10002.1000-
06 May 20242.14002.22002.14002.14002.14005
03 May 20242.14002.20002.14002.16002.1600-
02 May 20242.28002.28002.10002.14002.1400560
30 Apr 20242.22002.22002.14002.22002.220030
29 Apr 20242.28002.28002.16002.22002.220050
26 Apr 20242.24002.26002.22002.22002.2200-
25 Apr 20242.28002.30002.22002.24002.2400-
24 Apr 20242.38002.40002.28002.28002.2800500
23 Apr 20242.48002.52002.28002.42002.4200560
22 Apr 20242.50002.58002.30002.50002.5000-
19 Apr 20242.62002.74002.60002.68002.68001,000
18 Apr 20242.74002.80002.62002.62002.620050
17 Apr 20242.54002.64002.52002.62002.62003,077
16 Apr 20242.36002.66002.34002.42002.42003,500
15 Apr 20242.24002.40002.22002.36002.36002,000
12 Apr 20242.20002.24002.16002.22002.2200-
11 Apr 20242.20002.24002.20002.20002.2000-
10 Apr 20242.36002.38002.18002.18002.1800-
09 Apr 20242.38002.38002.32002.36002.3600-
08 Apr 20242.48002.56002.38002.40002.4000-
05 Apr 20242.42002.48002.28002.48002.480040
04 Apr 20242.40002.44002.36002.42002.4200-
03 Apr 20242.58002.58002.40002.42002.42003,410
02 Apr 20242.48002.58002.38002.58002.5800730
28 Mar 20242.34002.50002.26002.48002.4800-
27 Mar 20242.28002.34002.24002.34002.3400-
26 Mar 20242.38002.40002.20002.28002.2800890
25 Mar 20242.14002.26002.14002.26002.2600-
22 Mar 20242.48002.48002.20002.34002.34005,600
21 Mar 20242.28002.52002.20002.48002.4800147
20 Mar 20242.14002.30002.02002.28002.280032
19 Mar 20242.08002.26002.04002.14002.14002,512
18 Mar 20241.91002.16001.89002.08002.0800690
15 Mar 20241.77001.90001.77001.90001.900040
14 Mar 20241.80001.82001.77001.77001.7700-
13 Mar 20241.83001.83001.69001.80001.80005,850
12 Mar 20241.81001.81001.64001.69001.6900-
11 Mar 20242.12002.16002.02002.02002.020041
08 Mar 20242.20002.52002.00002.12002.12007,875
07 Mar 20241.84002.36001.84002.36002.36004,885
06 Mar 20241.65001.85001.65001.78001.78006,467
05 Mar 20241.58001.72001.52001.65001.65004,875
04 Mar 20241.40001.57001.38001.57001.57002,000
01 Mar 20241.33001.35001.18001.29001.2900-
29 Feb 20241.50001.50001.27001.33001.3300-
28 Feb 20241.47001.50001.39001.50001.5000-
27 Feb 20241.48001.55001.41001.41001.41001,555
26 Feb 20241.46001.50001.43001.48001.4800-
23 Feb 20241.40001.48001.40001.46001.46001,316
22 Feb 20241.48001.51001.40001.40001.4000-
21 Feb 20241.48001.55001.47001.47001.47002,234
20 Feb 20241.48001.48001.48001.48001.4800-
19 Feb 20241.48001.48001.48001.48001.4800-
16 Feb 20241.48001.48001.48001.48001.4800-
15 Feb 20241.48001.48001.48001.48001.4800-
14 Feb 20241.41001.48001.41001.48001.480074
13 Feb 20241.42001.52001.41001.41001.4100-
12 Feb 20241.40001.45001.40001.42001.4200-
09 Feb 20241.33001.44001.33001.40001.4000-
08 Feb 20241.45001.52001.33001.33001.3300-
07 Feb 20241.51001.59001.45001.45001.45001,070
06 Feb 20241.55001.60001.50001.51001.51003,103
05 Feb 20241.58001.58001.45001.55001.5500-
02 Feb 20241.51001.55001.51001.51001.5100-
01 Feb 20241.41001.54001.40001.40001.4000195
31 Jan 20241.51001.54001.40001.41001.4100-
30 Jan 20241.40001.57001.35001.52001.5200-
29 Jan 20241.40001.40001.39001.40001.4000250
26 Jan 20241.24001.24001.24001.24001.2400-
25 Jan 20241.30001.35001.30001.30001.30001,000
24 Jan 20241.22001.38001.22001.30001.30005,038
23 Jan 20241.18001.19001.18001.19001.1900-
22 Jan 20241.04001.19001.04001.18001.1800136
19 Jan 20240.99001.06000.99001.04001.04004,500
18 Jan 20240.99001.04000.96000.96000.9600-
17 Jan 20240.99001.01000.99000.99500.9950-
16 Jan 20240.99001.01000.99000.99000.9900-
15 Jan 20241.00001.00000.99000.99000.9900-
12 Jan 20240.99001.03000.99001.00001.0000-
11 Jan 20240.99501.02000.99001.02001.0200-
10 Jan 20241.02001.03000.96500.96500.9650-
09 Jan 20241.01001.02001.01001.02001.0200400
08 Jan 20241.01001.06001.01001.01001.0100-
05 Jan 20241.01001.06001.01001.01001.0100-
04 Jan 20241.05001.05001.01001.01001.0100-
03 Jan 20241.01001.11001.01001.11001.11002,471
02 Jan 20240.98501.09000.98501.01001.01009
29 Dec 20230.98001.02000.98001.02001.02001,000
28 Dec 20230.98501.00000.97500.99500.9950-
27 Dec 20231.01001.05000.95000.97000.9700751
22 Dec 20231.01001.01001.01001.01001.010070
21 Dec 20231.01001.04001.01001.01001.0100-
20 Dec 20231.01001.04001.01001.01001.0100-
19 Dec 20231.02001.04001.00001.04001.040025
18 Dec 20231.01001.02001.00001.00001.0000-
15 Dec 20230.93501.01000.93500.97000.9700-
14 Dec 20230.94001.00000.93500.93500.93501,370
13 Dec 20231.05001.10000.94000.94000.94002,450
12 Dec 20231.12001.12001.08001.10001.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...