Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Ciena Corp (CIE1.BE)

Compare
50.74
-0.38
(-0.74%)
As of 8:00:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202550.7450.7450.7450.7450.74-
Apr 15, 202551.1251.1251.1251.1251.12-
Apr 14, 202552.2452.2452.2452.2452.24-
Apr 11, 202552.4252.4252.4252.4252.42-
Apr 10, 202555.8255.8255.8255.8255.82-
Apr 9, 202547.4047.4047.4047.4047.40-
Apr 8, 202550.8850.8850.8850.8850.88-
Apr 7, 202545.5845.5845.5845.5845.58-
Apr 4, 202550.3450.3450.3450.3450.34-
Apr 3, 202554.9854.9854.9854.9854.98-
Apr 2, 202556.5856.5856.5856.5856.58-
Apr 1, 202555.3655.3655.3655.3655.36-
Mar 31, 202556.0056.0056.0056.0056.00-
Mar 28, 202557.9057.9057.9057.9057.90-
Mar 27, 202560.9460.9460.9460.9460.94-
Mar 26, 202564.0864.0864.0864.0864.08-
Mar 25, 202564.3664.3664.3664.3664.36-
Mar 24, 202560.9660.9660.9660.9660.96-
Mar 21, 202560.3660.3660.3660.3660.36-
Mar 20, 202560.6660.6660.6660.6660.66-
Mar 19, 202558.7458.7458.7458.7458.74-
Mar 18, 202559.6659.6659.6659.6659.66-
Mar 17, 202558.1058.1058.1058.1058.10-
Mar 14, 202557.8257.8257.8257.8257.82-
Mar 13, 202560.4660.4660.4660.4660.46-
Mar 12, 202558.5458.5458.5458.5458.54-
Mar 11, 202560.0260.0260.0260.0260.02-
Mar 10, 202562.7662.7662.7662.7662.76-
Mar 7, 202562.9663.0262.9663.0263.0210
Mar 6, 202570.0270.0270.0270.0270.02-
Mar 5, 202570.1070.1070.1070.1070.10-
Mar 4, 202570.9870.9870.9870.9870.98-
Mar 3, 202576.4476.4476.4476.4476.44-
Feb 28, 202574.7274.7274.7274.7274.72-
Feb 27, 202577.2277.2277.2277.2277.22-
Feb 26, 202574.7274.7274.7274.7274.72-
Feb 25, 202576.5076.5076.5076.5076.50-
Feb 24, 202580.1680.1680.1680.1680.16-
Feb 21, 202582.0082.0082.0082.0082.00-
Feb 20, 202582.8082.8082.4282.4282.423
Feb 19, 202585.4285.4285.4285.4285.42-
Feb 18, 202585.9085.9085.9085.9085.90-
Feb 17, 202585.4485.4485.4485.4485.44-
Feb 14, 202584.6885.0684.6885.0685.0611
Feb 13, 202585.9085.9085.9085.9085.90-
Feb 12, 202583.9483.9483.9483.9483.94-
Feb 11, 202586.6886.6886.6886.6886.68-
Feb 10, 202586.9086.9086.9086.9086.90-
Feb 7, 202589.1289.1289.1289.1289.12-
Feb 6, 202589.9689.9689.9689.9689.96-
Feb 5, 202583.6483.6483.6483.6483.64-
Feb 4, 202584.2084.2084.2084.2084.20-
Feb 3, 202582.1882.1882.1882.1882.18-
Jan 31, 202581.4081.4081.4081.4081.40-
Jan 30, 202578.6078.6078.6078.6078.60-
Jan 29, 202576.5476.5476.5476.5476.54-
Jan 28, 202573.4873.4873.4873.4873.48-
Jan 27, 202586.9686.9686.9686.9686.96-
Jan 24, 202593.3293.3293.3293.3293.32-
Jan 23, 202590.5690.5690.5690.5690.56-
Jan 22, 202585.3085.3085.3085.3085.30-
Jan 21, 202581.4881.4881.4881.4881.48-
Jan 20, 202581.8681.8681.8681.8681.86-
Jan 17, 202581.4081.4081.4081.4081.40-
Jan 16, 202583.1683.1683.1683.1683.16-
Jan 15, 202580.8280.8280.8280.8280.82-
Jan 14, 202580.1280.1280.1280.1280.12-
Jan 13, 202579.6879.6879.6879.6879.68-
Jan 10, 202579.1679.1679.1679.1679.16-
Jan 9, 202579.2479.2479.2479.2479.24-
Jan 8, 202578.9078.9078.9078.9078.90-
Jan 7, 202580.6880.6880.6880.6880.68-
Jan 6, 202580.8080.8080.8080.8080.80-
Jan 3, 202580.8280.8280.8280.8280.82-
Jan 2, 202581.7481.7481.7481.7481.74-
Dec 30, 202482.3882.3882.3882.3882.38-
Dec 27, 202484.2284.2284.2284.2284.22-
Dec 23, 202483.9483.9483.9483.9483.94-
Dec 20, 202482.0482.0481.8081.8081.806
Dec 19, 202480.3880.3880.3880.3880.38-
Dec 18, 202483.6083.6083.6083.6083.60-
Dec 17, 202486.2086.2086.2086.2086.20-
Dec 16, 202484.9884.9884.9884.9884.98-
Dec 13, 202480.2880.2880.2880.2880.28-
Dec 12, 202469.6269.6269.6269.6269.62-
Dec 11, 202467.1467.1467.1467.1467.14-
Dec 10, 202468.7668.7668.7668.7668.76-
Dec 9, 202469.4469.4469.4469.4469.44-
Dec 6, 202467.9867.9867.9867.9867.98-
Dec 5, 202469.1269.1269.1269.1269.12-
Dec 4, 202467.3867.3867.3867.3867.38-
Dec 3, 202465.9665.9665.9665.9665.96-
Dec 2, 202465.7665.7665.7665.7665.76-
Nov 29, 202465.3265.3265.3265.3265.32-
Nov 28, 202465.3865.3865.3865.3865.38-
Nov 27, 202467.2267.2266.7066.7066.70116
Nov 26, 202466.6866.6866.6866.6866.68-
Nov 25, 202467.0267.0267.0267.0267.02-
Nov 22, 202464.8064.8064.8064.8064.80-
Nov 21, 202462.6662.6662.6662.6662.66-
Nov 20, 202463.2863.2863.2863.2863.28-
Nov 19, 202462.6862.6862.6862.6862.68-
Nov 18, 202463.7663.7663.7663.7663.76-
Nov 15, 202465.3265.3265.3265.3265.32-
Nov 14, 202467.3067.3067.3067.3067.30-
Nov 13, 202466.2466.2466.2466.2466.24-
Nov 12, 202467.2867.2867.2867.2867.28-
Nov 11, 202466.9266.9266.9266.9266.92-
Nov 8, 202464.9664.9664.9664.9664.96-
Nov 7, 202463.4463.4463.4463.4463.44-
Nov 6, 202462.1662.1662.1662.1662.16-
Nov 5, 202457.8857.8857.8857.8857.88-
Nov 4, 202458.6458.6458.6458.6458.64-
Nov 1, 202458.3258.4258.3258.4258.421
Oct 31, 202458.8458.8458.8458.8458.84-
Oct 30, 202460.3060.3060.3060.3060.30-
Oct 29, 202459.1659.1659.1659.1659.16-
Oct 28, 202457.0257.0257.0257.0257.02-
Oct 25, 202460.8060.8060.8060.8060.80-
Oct 24, 202461.3661.3661.3661.3661.36-
Oct 23, 202460.8660.8660.8660.8660.86-
Oct 22, 202461.0261.0261.0261.0261.02-
Oct 21, 202459.8259.8259.8059.8059.801
Oct 18, 202461.0461.0461.0461.0461.04-
Oct 17, 202460.9460.9460.9460.9460.94-
Oct 16, 202460.2660.2660.2660.2660.26-
Oct 15, 202461.9061.9061.9061.9061.90-
Oct 14, 202462.3662.3662.3662.3662.36-
Oct 11, 202462.3262.3262.3262.3262.32-
Oct 10, 202461.3261.3261.3261.3261.32-
Oct 9, 202458.7058.7058.7058.7058.70-
Oct 8, 202457.5657.5657.5657.5657.56-
Oct 7, 202460.4060.4060.4060.4060.40-
Oct 4, 202459.1059.1059.1059.1059.10-
Oct 3, 202459.3859.3859.3859.3859.38-
Oct 2, 202455.1055.1054.9854.9854.9820
Oct 1, 202454.9654.9654.9654.9654.96-
Sep 30, 202454.8654.8654.8654.8654.86-
Sep 27, 202455.6655.6655.6655.6655.66-
Sep 26, 202455.4455.4455.4455.4455.44-
Sep 25, 202453.6253.6253.6253.6253.62-
Sep 24, 202455.3055.3055.3055.3055.30-
Sep 23, 202453.5053.5053.5053.5053.50100
Sep 20, 202450.8050.8050.8050.8050.80-
Sep 19, 202451.1651.1651.1651.1651.16-
Sep 18, 202450.5650.5650.5650.5650.56-
Sep 17, 202450.3850.3850.3850.3850.38-
Sep 16, 202450.3250.4850.3250.4850.4880
Sep 13, 202448.9348.9348.9348.9348.93-
Sep 12, 202448.3448.3448.3448.3448.34-
Sep 11, 202447.3047.3047.3047.3047.30-
Sep 10, 202446.2246.2246.2246.2246.22-
Sep 9, 202446.1946.1946.1946.1946.19-
Sep 6, 202446.5546.5546.5546.5546.55-
Sep 5, 202449.2749.2749.2749.2749.27-
Sep 4, 202449.0149.0149.0149.0149.01-
Sep 3, 202451.5251.5251.5251.5251.52-
Sep 2, 202451.8052.3051.8052.3052.303
Aug 30, 202451.1651.1651.1651.1651.16-
Aug 29, 202450.6450.6450.6450.6450.64-
Aug 28, 202450.8650.8650.8650.8650.86-
Aug 27, 202450.6850.6850.6850.6850.68-
Aug 26, 202450.2250.2250.2250.2250.22-
Aug 23, 202448.8148.8148.8148.8148.81-
Aug 22, 202448.9248.9248.9248.9248.92-
Aug 21, 202448.7148.7148.7148.7148.71-
Aug 20, 202448.5948.5948.5948.5948.59-
Aug 19, 202448.4148.4148.4148.4148.41-
Aug 16, 202449.4149.4149.4149.4149.41-
Aug 15, 202446.6046.6046.6046.6046.60-
Aug 14, 202445.0045.0045.0045.0045.00-
Aug 13, 202444.2744.2744.2744.2744.27-
Aug 12, 202444.5844.5844.5844.5844.58-
Aug 9, 202444.2744.2744.2744.2744.27-
Aug 8, 202442.2942.2942.2942.2942.29-
Aug 7, 202443.0243.0243.0243.0243.02-
Aug 6, 202442.3642.3642.3642.3642.36-
Aug 5, 202442.0042.0042.0042.0042.00-
Aug 2, 202446.5746.5746.5746.5746.57-
Aug 1, 202448.7948.7948.7948.7948.79-
Jul 31, 202448.0048.0048.0048.0048.00-
Jul 30, 202446.0946.0946.0946.0946.09-
Jul 29, 202446.2846.2846.2846.2846.28-
Jul 26, 202445.8645.8645.8645.8645.86-
Jul 25, 202445.5545.5545.5545.5545.55-
Jul 24, 202446.6846.6846.6846.6846.68-
Jul 23, 202445.9645.9645.9645.9645.96-
Jul 22, 202445.2845.2845.2845.2845.28-
Jul 19, 202445.5145.5145.5145.5145.51-
Jul 18, 202446.0846.0846.0846.0846.08-
Jul 17, 202446.9646.9646.9646.9646.96-
Jul 16, 202444.6044.6044.6044.6044.60-
Jul 15, 202445.1245.1245.1245.1245.12134
Jul 12, 202443.8543.8543.8543.8543.85-
Jul 11, 202443.4243.4243.4243.4243.42-
Jul 10, 202443.0443.0443.0443.0443.04-
Jul 9, 202444.3344.3344.3344.3344.33-
Jul 8, 202442.9442.9442.9442.9442.94-
Jul 5, 202443.2043.2043.2043.2043.20-
Jul 4, 202443.2943.2943.2943.2943.29-
Jul 3, 202443.7743.7743.7743.7743.77-
Jul 2, 202444.2044.2044.2044.2044.20-
Jul 1, 202444.7544.7544.7544.7544.75-
Jun 28, 202444.9444.9444.9444.9444.94-
Jun 27, 202444.2544.2544.2544.2544.25-
Jun 26, 202444.1244.1244.1244.1244.12-
Jun 25, 202443.7343.7343.7343.7343.73-
Jun 24, 202445.1045.1045.1045.1045.10-
Jun 21, 202443.6843.6843.6843.6843.68-
Jun 20, 202443.4443.4443.4443.4443.44-
Jun 19, 202443.2143.2143.2143.2143.21-
Jun 18, 202443.6743.6743.6743.6743.67-
Jun 17, 202443.4543.4543.4543.4543.45-
Jun 14, 202444.9544.9544.9544.9544.95-
Jun 13, 202445.2345.2345.2345.2345.23-
Jun 12, 202443.5343.5343.5343.5343.53-
Jun 11, 202442.3342.3342.3342.3342.33-
Jun 10, 202442.3342.3342.3342.3342.33-
Jun 7, 202444.4244.4244.4244.4244.42-
Jun 6, 202444.4144.4144.4144.4144.41-
Jun 5, 202443.2343.2343.2343.2343.23-
Jun 4, 202443.7043.7043.7043.7043.70-
Jun 3, 202444.2744.2744.2744.2744.27-
May 31, 202443.8543.8543.8543.8543.85-
May 30, 202445.1745.1745.1745.1745.17-
May 29, 202445.2345.2345.2345.2345.23-
May 28, 202445.0145.0145.0145.0145.01-
May 27, 202445.0245.0245.0245.0245.02-
May 24, 202445.0245.0245.0245.0245.02-
May 23, 202445.9045.9045.9045.9045.90-
May 22, 202445.3645.3645.3645.3645.36-
May 21, 202444.7944.7944.7944.7944.79-
May 20, 202444.4944.4944.4944.4944.49-
May 17, 202445.1245.1245.1245.1245.12-
May 16, 202445.2145.2145.2145.2145.21-
May 15, 202444.8044.8044.8044.8044.80-
May 14, 202444.7844.7844.7844.7844.78-
May 13, 202445.4845.4845.4845.4845.48-
May 10, 202445.2245.2245.2245.2245.22-
May 9, 202445.4645.4645.4645.4645.46-
May 8, 202445.2345.2345.2345.2345.23-
May 7, 202445.2545.2545.2545.2545.25-
May 6, 202444.1644.1644.1644.1644.16-
May 3, 202444.3044.3044.3044.3044.30-
May 2, 202443.2743.2743.2743.2743.27-
Apr 30, 202443.4643.4643.4643.4643.46-
Apr 29, 202443.4243.4243.4243.4243.42-
Apr 26, 202442.8742.8742.8742.8742.87-
Apr 25, 202441.5141.5141.5141.5141.51-
Apr 24, 202441.9041.9041.9041.9041.90-
Apr 23, 202440.9840.9840.9840.9840.98-
Apr 22, 202440.8740.8740.8740.8740.87-
Apr 19, 202440.5840.5840.5840.5840.58-
Apr 18, 202441.9541.9541.9541.9541.95-
Apr 17, 202442.0842.0842.0842.0842.08-
Apr 16, 202441.4941.4941.4941.4941.49-