Frankfurt - Delayed Quote EUR

Cyviz AS (8P9.F)

Compare
2.6200
-0.0100
(-0.38%)
At close: January 31 at 8:08:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.62002.62002.62002.62002.6200-
Jan 30, 20252.63002.63002.63002.63002.6300-
Jan 29, 20252.50002.50002.50002.50002.5000-
Jan 28, 20252.64002.64002.64002.64002.6400-
Jan 27, 20252.75002.75002.75002.75002.7500-
Jan 24, 20252.70002.70002.70002.70002.7000-
Jan 23, 20252.56002.56002.56002.56002.5600-
Jan 22, 20252.45002.45002.45002.45002.4500-
Jan 21, 20252.54002.54002.54002.54002.5400-
Jan 20, 20252.64002.64002.64002.64002.6400-
Jan 17, 20252.50002.50002.50002.50002.5000-
Jan 16, 20252.58002.58002.58002.58002.5800-
Jan 15, 20252.57002.57002.57002.57002.5700-
Jan 14, 20252.45002.45002.44002.44002.4400-
Jan 13, 20252.43002.43002.43002.43002.4300-
Jan 10, 20252.42002.42002.42002.42002.4200-
Jan 9, 20252.46002.46002.46002.46002.4600-
Jan 8, 20252.43002.43002.43002.43002.4300-
Jan 7, 20252.47002.47002.41002.41002.4100-
Jan 6, 20252.54002.54002.54002.54002.5400-
Jan 3, 20252.61002.61002.61002.61002.6100-
Jan 2, 20252.51002.51002.51002.51002.5100-
Dec 30, 20242.55002.55002.55002.55002.5500-
Dec 27, 20242.54002.54002.54002.54002.5400-
Dec 23, 20242.57002.57002.57002.57002.5700-
Dec 20, 20242.51002.51002.51002.51002.5100-
Dec 19, 20242.53002.53002.53002.53002.5300-
Dec 18, 20242.51002.51002.51002.51002.5100-
Dec 17, 20242.54002.56002.54002.56002.5600-
Dec 16, 20242.60002.60002.60002.60002.6000-
Dec 13, 20242.60002.60002.54002.54002.5400-
Dec 12, 20242.57002.57002.54002.54002.5400-
Dec 11, 20242.45002.46002.45002.46002.4600-
Dec 10, 20242.61002.61002.61002.61002.6100-
Dec 9, 20242.50002.64002.50002.64002.6400-
Dec 6, 20242.52002.52002.52002.52002.5200-
Dec 5, 20242.53002.53002.53002.53002.5300-
Dec 4, 20242.48002.48002.48002.48002.4800-
Dec 3, 20242.53002.53002.47002.47002.4700-
Dec 2, 20242.46002.46002.46002.46002.4600-
Nov 29, 20242.46002.46002.46002.46002.4600-
Nov 28, 20242.46002.46002.46002.46002.4600-
Nov 27, 20242.48002.48002.45002.45002.4500-
Nov 26, 20242.48002.49002.48002.49002.4900-
Nov 25, 20242.55002.55002.55002.55002.5500-
Nov 22, 20242.53002.53002.53002.53002.5300-
Nov 21, 20242.61002.61002.61002.61002.6100-
Nov 20, 20242.62002.62002.62002.62002.6200-
Nov 19, 20242.50002.50002.50002.50002.5000-
Nov 18, 20242.52002.52002.52002.52002.5200-
Nov 15, 20242.37002.37002.37002.37002.3700-
Nov 14, 20242.44002.44002.44002.44002.4400-
Nov 13, 20242.42002.42002.42002.42002.4200-
Nov 12, 20242.45002.45002.45002.45002.4500-
Nov 11, 20242.49002.49002.49002.49002.4900-
Nov 8, 20242.47002.47002.47002.47002.4700-
Nov 7, 20242.32002.32002.32002.32002.3200-
Nov 6, 20242.40002.40002.31002.31002.3100-
Nov 5, 20242.40002.40002.40002.40002.4000-
Nov 4, 20242.45002.45002.45002.45002.4500-
Nov 1, 20242.37002.43002.37002.43002.4300-
Oct 31, 20242.41002.41002.37002.37002.3700-
Oct 30, 20242.45002.45002.45002.45002.4500-
Oct 29, 20242.37002.45002.37002.45002.4500-
Oct 28, 20242.37002.37002.37002.37002.3700-
Oct 25, 20242.37002.37002.37002.37002.3700-
Oct 24, 20242.37002.37002.37002.37002.3700-
Oct 23, 20242.46002.46002.46002.46002.4600-
Oct 22, 20242.45002.45002.41002.41002.4100-
Oct 21, 20242.40002.40002.40002.40002.4000-
Oct 18, 20242.42002.42002.42002.42002.4200-
Oct 17, 20242.41002.41002.41002.41002.4100-
Oct 16, 20242.46002.46002.46002.46002.4600-
Oct 15, 20242.39002.39002.39002.39002.3900-
Oct 14, 20242.40002.40002.40002.40002.4000-
Oct 11, 20242.40002.40002.40002.40002.4000-
Oct 10, 20242.43002.43002.43002.43002.4300-
Oct 9, 20242.39002.39002.39002.39002.3900-
Oct 8, 20242.49002.49002.49002.49002.4900-
Oct 7, 20242.50002.50002.50002.50002.5000-
Oct 4, 20242.49002.49002.49002.49002.4900-
Oct 3, 20242.50002.50002.50002.50002.5000-
Oct 2, 20242.48002.48002.48002.48002.4800-
Oct 1, 20242.48002.51002.48002.51002.5100-
Sep 30, 20242.53002.53002.53002.53002.5300-
Sep 27, 20242.44002.44002.44002.44002.4400-
Sep 26, 20242.55002.55002.55002.55002.5500-
Sep 25, 20242.59002.59002.59002.59002.5900-
Sep 24, 20242.56002.56002.56002.56002.5600-
Sep 23, 20242.62002.62002.56002.56002.5600-
Sep 20, 20242.69002.69002.69002.69002.6900-
Sep 19, 20242.60002.60002.60002.60002.6000-
Sep 18, 20242.48002.48002.48002.48002.4800-
Sep 17, 20242.49002.49002.49002.49002.4900-
Sep 16, 20242.50002.50002.50002.50002.5000-
Sep 13, 20242.50002.50002.47002.47002.4700-
Sep 12, 20242.45002.45002.45002.45002.4500-
Sep 11, 20242.41002.41002.41002.41002.4100-
Sep 10, 20242.47002.47002.44002.44002.4400-
Sep 9, 20242.47002.47002.47002.47002.4700-
Sep 6, 20242.38002.38002.38002.38002.3800-
Sep 5, 20242.46002.46002.46002.46002.4600-
Sep 4, 20242.55002.55002.52002.52002.5200-
Sep 3, 20242.56002.61002.56002.61002.6100-
Sep 2, 20242.56002.56002.42002.42002.4200-
Aug 30, 20242.60002.60002.60002.60002.6000-
Aug 29, 20242.54002.54002.54002.54002.5400-
Aug 28, 20242.57002.57002.48002.48002.4800-
Aug 27, 20242.55002.55002.55002.55002.5500-
Aug 26, 20242.56002.56002.56002.56002.5600-
Aug 23, 20242.53002.53002.53002.53002.5300-
Aug 22, 20242.52002.52002.52002.52002.5200-
Aug 21, 20242.53002.53002.53002.53002.5300-
Aug 20, 20242.52002.52002.52002.52002.5200-
Aug 19, 20242.49002.49002.49002.49002.4900-
Aug 16, 20242.50002.50002.50002.50002.5000-
Aug 15, 20242.51002.55002.51002.55002.5500-
Aug 14, 20242.55002.56002.55002.56002.5600-
Aug 13, 20242.52002.52002.52002.52002.5200-
Aug 12, 20242.59002.59002.53002.53002.5300-
Aug 9, 20242.56002.56002.56002.56002.5600-
Aug 8, 20242.55002.55002.55002.55002.5500-
Aug 7, 20242.43002.55002.43002.55002.5500-
Aug 6, 20242.42002.42002.42002.42002.4200-
Aug 5, 20242.25002.27002.25002.27002.2700-
Aug 2, 20242.46002.47002.46002.47002.4700-
Aug 1, 20242.52002.52002.52002.52002.5200-
Jul 31, 20242.55002.56002.48002.56002.5600-
Jul 30, 20242.63002.63002.63002.63002.6300-
Jul 29, 20242.60002.60002.60002.60002.6000-
Jul 26, 20242.47002.47002.47002.47002.4700-
Jul 25, 20242.41002.41002.41002.41002.4100-
Jul 24, 20242.45002.45002.45002.45002.4500-
Jul 23, 20242.46002.46002.45002.45002.4500-
Jul 22, 20242.48002.48002.48002.48002.4800-
Jul 19, 20242.50002.50002.48002.48002.4800-
Jul 18, 20242.50002.52002.49002.52002.5200-
Jul 17, 20242.56002.56002.50002.50002.5000-
Jul 16, 20242.36002.58002.36002.58002.5800-
Jul 15, 20242.40002.75002.40002.69002.6900-
Jul 12, 20242.51002.52002.51002.52002.5200-
Jul 11, 20242.53002.53002.51002.51002.5100-
Jul 10, 20242.61002.61002.61002.61002.6100-
Jul 9, 20242.66002.66002.57002.57002.5700-
Jul 8, 20242.68002.68002.61002.61002.6100-
Jul 5, 20242.67002.67002.56002.56002.5600-
Jul 4, 20242.69002.69002.69002.69002.6900-
Jul 3, 20242.68002.68002.68002.68002.6800-
Jul 2, 20242.69002.69002.69002.69002.6900-
Jul 1, 20242.73002.73002.73002.73002.7300-
Jun 28, 20242.76002.79002.76002.79002.7900-
Jun 27, 20242.80002.80002.80002.80002.8000-
Jun 26, 20242.82002.82002.82002.82002.8200-
Jun 25, 20242.85002.85002.85002.85002.8500-
Jun 24, 20242.84002.84002.84002.84002.8400-
Jun 21, 20242.84002.84002.83002.83002.8300-
Jun 20, 20242.83002.83002.83002.83002.8300-
Jun 19, 20242.84002.84002.84002.84002.8400-
Jun 18, 20242.77002.77002.77002.77002.7700-
Jun 17, 20242.72002.76002.72002.76002.7600-
Jun 14, 20242.87002.87002.72002.78002.7800-
Jun 13, 20242.86002.86002.78002.78002.7800-
Jun 12, 20242.83002.83002.83002.83002.8300-
Jun 11, 20242.74002.77002.74002.77002.7700-
Jun 10, 20242.73002.73002.73002.73002.7300-
Jun 7, 20242.79002.84002.79002.84002.8400-
Jun 6, 20242.84002.84002.84002.84002.8400-
Jun 5, 20242.84002.84002.84002.84002.8400-
Jun 4, 20242.99002.99002.99002.99002.9900-
Jun 3, 20242.77002.77002.77002.77002.7700-
May 31, 20242.82002.82002.81002.81002.8100-
May 30, 20242.76002.78002.76002.78002.7800-
May 29, 20242.78002.78002.78002.78002.7800-
May 28, 20242.78002.78002.78002.78002.7800-
May 27, 20242.81002.81002.81002.81002.8100-
May 24, 20242.82002.82002.82002.82002.8200-
May 23, 20242.64002.64002.64002.64002.6400-
May 22, 20242.60002.60002.60002.60002.6000-
May 21, 20242.82002.82002.74002.74002.7400-
May 20, 20242.83002.83002.83002.83002.8300-
May 17, 20242.82002.82002.82002.82002.8200-
May 16, 20242.71002.71002.71002.71002.7100-
May 15, 20242.79002.79002.79002.79002.7900-
May 14, 20242.83002.83002.78002.78002.7800-
May 13, 20242.89002.89002.84002.84002.8400-
May 10, 20242.87002.87002.87002.87002.8700-
May 9, 20242.86002.86002.86002.86002.8600-
May 8, 20242.86002.86002.86002.86002.8600-
May 7, 20242.89002.89002.83002.83002.8300-
May 6, 20242.88002.88002.83002.83002.8300-
May 3, 20242.73002.73002.64002.64002.6400-
May 2, 20242.59002.59002.59002.59002.5900-
Apr 30, 20242.72002.72002.63002.63002.6300-
Apr 29, 20242.60002.70002.60002.70002.7000-
Apr 26, 20242.71002.71002.62002.62002.6200-
Apr 25, 20242.72002.72002.61002.61002.6100-
Apr 24, 20242.75002.75002.75002.75002.7500-
Apr 23, 20242.75002.75002.75002.75002.7500-
Apr 22, 20242.74002.74002.74002.74002.7400-
Apr 19, 20242.73002.73002.73002.73002.7300-
Apr 18, 20242.68002.68002.63002.63002.6300-
Apr 17, 20242.69002.69002.67002.67002.6700-
Apr 16, 20242.66002.66002.65002.65002.6500-
Apr 15, 20242.68002.68002.55002.55002.5500-
Apr 12, 20242.52002.69002.52002.69002.6900-
Apr 11, 20242.61002.61002.61002.61002.6100-
Apr 10, 20242.60002.60002.60002.60002.6000-
Apr 9, 20242.62002.62002.57002.57002.5700-
Apr 8, 20242.66002.66002.66002.66002.6600-
Apr 5, 20242.60002.60002.57002.57002.5700-
Apr 4, 20242.69002.69002.69002.69002.6900-
Apr 3, 20242.68002.68002.64002.64002.6400-
Apr 2, 20242.57002.67002.57002.67002.6700-
Mar 28, 20242.70002.70002.70002.70002.7000-
Mar 27, 20242.62002.71002.56002.71002.7100-
Mar 26, 20242.56002.56002.56002.56002.5600-
Mar 25, 20242.59002.59002.59002.59002.5900-
Mar 22, 20242.65002.65002.56002.56002.5600-
Mar 21, 20242.66002.66002.58002.58002.5800-
Mar 20, 20242.67002.67002.67002.67002.6700-
Mar 19, 20242.79002.79002.45002.56002.56002,000
Mar 18, 20242.79002.79002.79002.79002.7900-
Mar 15, 20242.79002.79002.79002.79002.7900-
Mar 14, 20242.79002.79002.79002.79002.7900-
Mar 13, 20242.64002.79002.64002.79002.7900-
Mar 12, 20242.87002.87002.87002.87002.8700-
Mar 11, 20242.89002.89002.83002.83002.8300-
Mar 8, 20243.11003.19003.06003.06003.060015,000
Mar 7, 20242.97003.04002.97003.04003.0400-
Mar 6, 20242.95002.97002.90002.97002.9700-
Mar 5, 20242.80002.90002.80002.90002.9000-
Mar 4, 20242.94003.03002.94003.03003.0300-
Mar 1, 20243.10003.10003.10003.10003.10003,000
Feb 29, 20243.05003.10003.05003.10003.10006,000
Feb 28, 20242.98003.05002.98003.05003.05002,000
Feb 27, 20242.98002.98002.98002.98002.9800-
Feb 26, 20243.00003.00002.86002.86002.8600-
Feb 23, 20242.93002.93002.83002.83002.8300-
Feb 22, 20242.94002.95002.94002.95002.9500-
Feb 21, 20242.97003.01002.94002.94002.9400-
Feb 20, 20242.96002.96002.95002.95002.9500-
Feb 19, 20242.97003.05002.97003.05003.0500-
Feb 16, 20243.18003.18003.18003.18003.1800-
Feb 15, 20243.01003.01003.01003.01003.0100-
Feb 14, 20242.99003.02002.99003.02003.0200-
Feb 13, 20243.02003.02003.02003.02003.0200-
Feb 12, 20243.20003.20003.01003.01003.0100-
Feb 9, 20243.18003.18003.07003.08003.0800-
Feb 8, 20243.22003.22002.99002.99002.9900-
Feb 7, 20243.12003.12003.12003.12003.1200-
Feb 6, 20243.13003.14003.09003.14003.1400-
Feb 5, 20243.10003.11003.10003.11003.1100-
Feb 2, 20243.12003.12003.12003.12003.1200-
Feb 1, 20243.08003.10003.08003.10003.1000-
Jan 31, 20243.11003.14003.11003.14003.1400-