Frankfurt - Delayed Quote EUR

Ciena Corporation (CIE1.F)

52.12

+0.08

+(0.15%)

At close: 8:10:36 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	52.12	52.12	52.12	52.12	52.12	3
Apr 11, 2025	52.04	52.04	52.04	52.04	52.04	-
Apr 10, 2025	55.30	55.30	52.32	52.32	52.32	3
Apr 9, 2025	46.30	57.38	46.30	57.38	57.38	10
Apr 8, 2025	50.66	53.86	50.66	53.86	53.86	50
Apr 7, 2025	43.80	45.50	43.80	45.50	45.50	332
Apr 4, 2025	50.70	50.70	47.47	47.47	47.47	112
Apr 3, 2025	54.62	54.62	54.62	54.62	54.62	-
Apr 2, 2025	56.70	56.70	56.70	56.70	56.70	-
Apr 1, 2025	55.42	56.20	55.42	56.20	56.20	20
Mar 31, 2025	56.46	56.46	54.94	54.94	54.94	10
Mar 28, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 27, 2025	60.86	60.86	60.86	60.86	60.86	-
Mar 26, 2025	63.92	63.92	63.92	63.92	63.92	-
Mar 25, 2025	64.14	64.14	64.14	64.14	64.14	-
Mar 24, 2025	60.40	61.96	60.40	61.96	61.96	-
Mar 21, 2025	60.28	60.28	60.28	60.28	60.28	-
Mar 20, 2025	60.28	61.02	60.28	61.02	61.02	180
Mar 19, 2025	58.80	59.78	58.80	59.78	59.78	-
Mar 18, 2025	59.76	59.76	59.76	59.76	59.76	-
Mar 17, 2025	58.02	59.10	58.02	59.10	59.10	40
Mar 14, 2025	57.36	58.42	57.36	58.42	58.42	-
Mar 13, 2025	60.64	60.64	60.64	60.64	60.64	-
Mar 12, 2025	58.44	60.96	58.44	60.96	60.96	455
Mar 11, 2025	59.50	59.50	59.50	59.50	59.50	150
Mar 10, 2025	63.54	63.54	63.54	63.54	63.54	30
Mar 7, 2025	63.34	63.34	63.34	63.34	63.34	-
Mar 6, 2025	70.76	70.76	65.00	65.30	65.30	247
Mar 5, 2025	70.20	70.20	69.90	69.90	69.90	3
Mar 4, 2025	70.56	70.56	68.62	68.62	68.62	60
Mar 3, 2025	76.44	76.44	76.44	76.44	76.44	-
Feb 28, 2025	74.84	75.50	74.50	75.50	75.50	165
Feb 27, 2025	77.08	77.08	77.08	77.08	77.08	-
Feb 26, 2025	74.80	77.30	74.80	77.30	77.30	2
Feb 25, 2025	75.76	75.76	75.76	75.76	75.76	-
Feb 24, 2025	80.04	80.06	80.04	80.06	80.06	55
Feb 21, 2025	82.04	82.04	82.04	82.04	82.04	14
Feb 20, 2025	82.72	82.72	82.72	82.72	82.72	-
Feb 19, 2025	85.40	85.40	85.40	85.40	85.40	-
Feb 18, 2025	85.90	85.90	85.82	85.82	85.82	178
Feb 17, 2025	85.54	85.54	85.54	85.54	85.54	-
Feb 14, 2025	84.04	85.22	84.04	85.22	85.22	50
Feb 13, 2025	86.56	86.56	86.56	86.56	86.56	-
Feb 12, 2025	84.36	84.36	84.36	84.36	84.36	-
Feb 11, 2025	86.22	86.22	84.26	84.26	84.26	40
Feb 10, 2025	87.02	87.02	87.02	87.02	87.02	-
Feb 7, 2025	89.56	89.56	89.24	89.24	89.24	100
Feb 6, 2025	90.50	90.50	90.50	90.50	90.50	-
Feb 5, 2025	83.60	83.60	83.60	83.60	83.60	-
Feb 4, 2025	84.06	84.06	84.06	84.06	84.06	-
Feb 3, 2025	81.22	83.00	81.22	82.92	82.92	208
Jan 31, 2025	81.12	83.30	81.12	83.30	83.30	125
Jan 30, 2025	79.20	79.52	79.20	79.52	79.52	4
Jan 29, 2025	77.38	77.38	77.38	77.38	77.38	60
Jan 28, 2025	73.82	77.06	73.82	77.06	77.06	345
Jan 27, 2025	86.00	86.00	74.40	74.40	74.40	128
Jan 24, 2025	93.58	94.00	92.20	92.20	92.20	160
Jan 23, 2025	90.54	95.92	90.54	95.92	95.92	80
Jan 22, 2025	85.80	85.80	85.80	85.80	85.80	-
Jan 21, 2025	81.32	81.32	81.32	81.32	81.32	-
Jan 20, 2025	83.00	83.00	81.50	81.50	81.50	64
Jan 17, 2025	80.74	80.74	80.74	80.74	80.74	-
Jan 16, 2025	83.56	83.56	83.56	83.56	83.56	-
Jan 15, 2025	80.82	80.82	80.82	80.82	80.82	-
Jan 14, 2025	80.46	80.46	80.46	80.46	80.46	-
Jan 13, 2025	79.66	79.66	78.72	78.72	78.72	30
Jan 10, 2025	79.92	79.92	79.92	79.92	79.92	-
Jan 9, 2025	79.76	79.76	79.76	79.76	79.76	-
Jan 8, 2025	78.98	78.98	78.98	78.98	78.98	-
Jan 7, 2025	80.76	81.20	78.78	81.20	81.20	280
Jan 6, 2025	80.70	80.70	80.70	80.70	80.70	-
Jan 3, 2025	80.80	80.80	80.56	80.56	80.56	25
Jan 2, 2025	81.26	82.34	81.26	82.34	82.34	30
Dec 30, 2024	82.52	82.52	82.52	82.52	82.52	240
Dec 27, 2024	85.48	85.92	85.48	85.92	85.92	15
Dec 23, 2024	83.32	83.32	83.32	83.32	83.32	-
Dec 20, 2024	82.22	82.22	82.22	82.22	82.22	-
Dec 19, 2024	80.28	80.48	80.28	80.48	80.48	150
Dec 18, 2024	83.56	83.56	81.32	81.32	81.32	200
Dec 17, 2024	86.32	87.06	86.26	87.06	87.06	269
Dec 16, 2024	85.22	87.08	85.22	87.08	87.08	110
Dec 13, 2024	80.90	85.84	80.90	85.84	85.84	221
Dec 12, 2024	70.16	70.16	70.16	70.16	70.16	-
Dec 11, 2024	67.14	67.84	67.14	67.84	67.84	390
Dec 10, 2024	68.74	68.74	68.74	68.74	68.74	-
Dec 9, 2024	69.42	69.42	69.42	69.42	69.42	-
Dec 6, 2024	68.02	68.02	68.02	68.02	68.02	-
Dec 5, 2024	69.18	69.18	69.18	69.18	69.18	-
Dec 4, 2024	67.88	67.88	67.88	67.88	67.88	-
Dec 3, 2024	66.12	66.12	66.12	66.12	66.12	-
Dec 2, 2024	65.34	66.20	65.34	66.20	66.20	100
Nov 29, 2024	64.64	64.64	64.64	64.64	64.64	-
Nov 28, 2024	64.84	64.84	64.84	64.84	64.84	-
Nov 27, 2024	67.26	67.26	67.26	67.26	67.26	-
Nov 26, 2024	66.40	67.30	66.40	67.30	67.30	60
Nov 25, 2024	66.60	67.48	66.60	67.48	67.48	50
Nov 22, 2024	65.48	65.48	65.10	65.10	65.10	38
Nov 21, 2024	62.72	62.72	62.72	62.72	62.72	-
Nov 20, 2024	63.56	63.56	63.56	63.56	63.56	-
Nov 19, 2024	62.70	62.70	62.20	62.20	62.20	500
Nov 18, 2024	64.16	64.16	64.16	64.16	64.16	-
Nov 15, 2024	64.74	64.74	64.74	64.74	64.74	-
Nov 14, 2024	67.36	67.48	67.36	67.48	67.48	90
Nov 13, 2024	65.92	65.92	65.92	65.92	65.92	-
Nov 12, 2024	66.96	66.96	66.38	66.68	66.68	20
Nov 11, 2024	67.02	69.00	67.02	69.00	69.00	5
Nov 8, 2024	65.08	65.08	64.50	64.50	64.50	20
Nov 7, 2024	63.66	64.64	63.66	64.64	64.64	50
Nov 6, 2024	62.06	62.06	62.06	62.06	62.06	-
Nov 5, 2024	57.96	58.14	57.96	58.14	58.14	-
Nov 4, 2024	58.08	58.44	58.08	58.44	58.44	30
Nov 1, 2024	58.32	58.32	58.32	58.32	58.32	-
Oct 31, 2024	59.06	59.06	59.06	59.06	59.06	-
Oct 30, 2024	60.34	60.34	60.34	60.34	60.34	-
Oct 29, 2024	59.20	59.20	59.20	59.20	59.20	-
Oct 28, 2024	59.50	59.50	58.00	58.00	58.00	54
Oct 25, 2024	60.78	60.84	60.78	60.84	60.84	17
Oct 24, 2024	61.66	61.66	60.88	60.88	60.88	25
Oct 23, 2024	60.90	61.30	60.90	61.30	61.30	400
Oct 22, 2024	61.04	61.10	60.62	60.62	60.62	428
Oct 21, 2024	59.74	59.74	59.74	59.74	59.74	50
Oct 18, 2024	60.66	60.66	60.66	60.66	60.66	-
Oct 17, 2024	60.60	60.60	60.60	60.60	60.60	-
Oct 16, 2024	59.44	60.08	59.44	60.08	60.08	67
Oct 15, 2024	61.88	61.88	61.74	61.74	61.74	50
Oct 14, 2024	62.34	62.34	62.34	62.34	62.34	-
Oct 11, 2024	62.28	62.28	62.28	62.28	62.28	-
Oct 10, 2024	61.46	61.46	61.36	61.36	61.36	50
Oct 9, 2024	58.60	59.40	58.60	59.40	59.40	-
Oct 8, 2024	57.62	59.92	57.62	59.92	59.92	4
Oct 7, 2024	60.46	60.46	58.90	58.90	58.90	190
Oct 4, 2024	58.34	59.46	58.34	59.46	59.46	500
Oct 3, 2024	59.62	59.62	59.62	59.62	59.62	-
Oct 2, 2024	55.24	57.76	55.24	57.76	57.76	121
Oct 1, 2024	55.02	55.02	55.02	55.02	55.02	-
Sep 30, 2024	54.88	54.88	54.88	54.88	54.88	-
Sep 27, 2024	55.28	55.28	55.28	55.28	55.28	30
Sep 26, 2024	55.50	55.58	55.50	55.58	55.58	330
Sep 25, 2024	53.82	55.00	53.82	55.00	55.00	45
Sep 24, 2024	55.34	55.34	55.34	55.34	55.34	-
Sep 23, 2024	53.20	54.96	53.20	54.96	54.96	1,060
Sep 20, 2024	51.56	52.04	51.56	52.04	52.04	301
Sep 19, 2024	51.24	51.24	51.24	51.24	51.24	-
Sep 18, 2024	50.12	50.12	50.12	50.12	50.12	-
Sep 17, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 16, 2024	49.95	49.95	49.95	49.95	49.95	-
Sep 13, 2024	48.94	50.30	48.94	50.30	50.30	10
Sep 12, 2024	48.30	48.30	48.30	48.30	48.30	-
Sep 11, 2024	47.62	47.62	47.62	47.62	47.62	-
Sep 10, 2024	46.39	46.39	46.39	46.39	46.39	-
Sep 9, 2024	46.10	46.10	46.10	46.10	46.10	-
Sep 6, 2024	46.63	46.63	46.63	46.63	46.63	-
Sep 5, 2024	49.82	49.82	49.82	49.82	49.82	-
Sep 4, 2024	49.99	49.99	49.99	49.99	49.99	-
Sep 3, 2024	51.54	51.54	50.00	50.00	50.00	120
Sep 2, 2024	51.86	51.86	51.84	51.84	51.84	60
Aug 30, 2024	51.36	51.36	51.36	51.36	51.36	-
Aug 29, 2024	50.78	51.18	50.78	51.18	51.18	35
Aug 28, 2024	50.92	50.92	50.92	50.92	50.92	-
Aug 27, 2024	50.34	50.34	50.34	50.34	50.34	-
Aug 26, 2024	50.32	50.84	50.32	50.84	50.84	100
Aug 23, 2024	48.72	50.00	48.72	50.00	50.00	240
Aug 22, 2024	48.58	48.58	48.58	48.58	48.58	-
Aug 21, 2024	48.60	48.60	48.59	48.59	48.59	140
Aug 20, 2024	48.50	48.50	48.50	48.50	48.50	-
Aug 19, 2024	48.45	48.45	48.45	48.45	48.45	-
Aug 16, 2024	49.20	49.86	49.20	49.86	49.86	100
Aug 15, 2024	46.61	48.97	46.61	48.97	48.97	95
Aug 14, 2024	44.97	44.97	44.97	44.97	44.97	-
Aug 13, 2024	43.84	43.84	43.84	43.84	43.84	-
Aug 12, 2024	44.50	44.50	44.50	44.50	44.50	145
Aug 9, 2024	44.26	44.26	44.26	44.26	44.26	-
Aug 8, 2024	42.34	42.34	42.34	42.34	42.34	-
Aug 7, 2024	43.00	43.00	43.00	43.00	43.00	-
Aug 6, 2024	42.07	42.07	42.07	42.07	42.07	-
Aug 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 2, 2024	46.38	46.59	46.20	46.20	46.20	200
Aug 1, 2024	48.59	48.80	48.59	48.80	48.80	39
Jul 31, 2024	47.91	48.88	47.91	48.88	48.88	-
Jul 30, 2024	45.64	46.89	45.64	46.89	46.89	7
Jul 29, 2024	46.07	46.07	46.04	46.04	46.04	-
Jul 26, 2024	45.77	45.77	45.77	45.77	45.77	-
Jul 25, 2024	46.10	46.10	45.64	45.64	45.64	3
Jul 24, 2024	46.62	46.62	46.40	46.40	46.40	560
Jul 23, 2024	46.08	46.08	46.08	46.08	46.08	-
Jul 22, 2024	45.22	45.46	45.22	45.46	45.46	-
Jul 19, 2024	45.28	45.28	45.28	45.28	45.28	-
Jul 18, 2024	45.98	45.98	45.93	45.93	45.93	59
Jul 17, 2024	47.07	47.07	46.11	46.35	46.35	500
Jul 16, 2024	44.31	47.00	44.31	47.00	47.00	220
Jul 15, 2024	44.61	44.61	44.61	44.61	44.61	-
Jul 12, 2024	43.86	45.00	43.86	45.00	45.00	1,000
Jul 11, 2024	43.47	43.47	43.47	43.47	43.47	-
Jul 10, 2024	43.34	43.34	43.34	43.34	43.34	-
Jul 9, 2024	44.20	44.20	43.95	43.95	43.95	318
Jul 8, 2024	43.00	43.00	43.00	43.00	43.00	-
Jul 5, 2024	43.05	43.17	43.05	43.17	43.17	300
Jul 4, 2024	42.87	42.87	42.87	42.87	42.87	-
Jul 3, 2024	43.78	43.78	43.78	43.78	43.78	-
Jul 2, 2024	43.96	44.13	43.96	44.13	44.13	300
Jul 1, 2024	44.57	44.57	44.15	44.15	44.15	45
Jun 28, 2024	44.81	45.18	44.81	45.18	45.18	-
Jun 27, 2024	44.23	44.23	44.23	44.23	44.23	-
Jun 26, 2024	43.87	44.11	43.87	44.11	44.11	472
Jun 25, 2024	43.41	43.41	43.41	43.41	43.41	-
Jun 24, 2024	45.12	45.12	45.00	45.00	45.00	169
Jun 21, 2024	43.59	43.59	43.51	43.51	43.51	50
Jun 20, 2024	43.24	43.24	43.24	43.24	43.24	-
Jun 19, 2024	43.16	43.16	43.16	43.16	43.16	-
Jun 18, 2024	43.62	43.62	43.10	43.10	43.10	60
Jun 17, 2024	43.10	43.10	43.10	43.10	43.10	-
Jun 14, 2024	44.82	44.82	44.82	44.82	44.82	-
Jun 13, 2024	45.03	45.08	44.93	45.08	45.08	562
Jun 12, 2024	43.44	43.44	43.44	43.44	43.44	-
Jun 11, 2024	42.35	42.40	42.35	42.40	42.40	9
Jun 10, 2024	42.28	42.29	42.28	42.29	42.29	15
Jun 7, 2024	44.02	44.02	44.02	44.02	44.02	-
Jun 6, 2024	44.09	44.11	44.09	44.11	44.11	85
Jun 5, 2024	43.09	43.09	43.09	43.09	43.09	-
Jun 4, 2024	44.07	44.07	44.07	44.07	44.07	-
Jun 3, 2024	44.16	44.16	44.16	44.16	44.16	-
May 31, 2024	43.69	44.00	43.69	44.00	44.00	45
May 30, 2024	45.50	45.50	45.50	45.50	45.50	-
May 29, 2024	45.41	45.41	45.41	45.41	45.41	-
May 28, 2024	44.96	45.19	44.96	45.19	45.19	50
May 27, 2024	45.07	45.07	45.07	45.07	45.07	-
May 24, 2024	44.99	44.99	44.99	44.99	44.99	-
May 23, 2024	45.45	45.45	45.45	45.45	45.45	-
May 22, 2024	45.30	45.30	45.30	45.30	45.30	-
May 21, 2024	44.78	44.78	44.78	44.78	44.78	-
May 20, 2024	44.67	44.67	44.65	44.65	44.65	11
May 17, 2024	45.07	45.07	45.07	45.07	45.07	-
May 16, 2024	45.23	45.23	45.23	45.23	45.23	-
May 15, 2024	44.78	44.78	44.78	44.78	44.78	-
May 14, 2024	44.80	44.80	44.80	44.80	44.80	-
May 13, 2024	45.35	45.35	45.35	45.35	45.35	-
May 10, 2024	45.17	45.19	45.17	45.19	45.19	270
May 9, 2024	45.48	45.48	45.48	45.48	45.48	-
May 8, 2024	45.32	45.55	45.32	45.55	45.55	50
May 7, 2024	45.27	45.27	45.27	45.27	45.27	-
May 6, 2024	43.84	43.84	43.84	43.84	43.84	-
May 3, 2024	44.08	44.08	44.08	44.08	44.08	-
May 2, 2024	43.73	43.73	43.73	43.73	43.73	5
Apr 30, 2024	43.84	43.84	43.84	43.84	43.84	-
Apr 29, 2024	42.90	42.90	42.90	42.90	42.90	-
Apr 26, 2024	42.83	42.83	42.83	42.83	42.83	-
Apr 25, 2024	41.34	41.34	41.34	41.34	41.34	-
Apr 24, 2024	41.57	42.11	41.57	42.11	42.11	82
Apr 23, 2024	40.68	40.68	40.68	40.68	40.68	-
Apr 22, 2024	40.98	40.98	40.98	40.98	40.98	-
Apr 19, 2024	40.49	40.49	40.49	40.49	40.49	-
Apr 18, 2024	41.73	41.73	41.73	41.73	41.73	-
Apr 17, 2024	42.24	42.24	42.24	42.24	42.24	-
Apr 16, 2024	41.54	42.13	41.44	42.13	42.13	128
Apr 15, 2024	42.56	42.68	41.88	41.88	41.88	170

ASTS.MX AST SpaceMobile, Inc.

485.00

0.00%

E3B.DU Eutelsat Communications

3.7500

-0.79%

E3B.F Eutelsat Communications S.A.

3.6600

-2.27%

ASTS AST SpaceMobile, Inc.

22.91

-1.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ciena Corporation (CIE1.F)

Related Tickers