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

Munich - Delayed Quote EUR

Ciena Corp (CIE1.MU)

Compare
51.26
-1.86
(-3.50%)
As of 8:00:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202551.2651.2651.2651.2651.26-
Apr 15, 202551.6653.1251.3653.1253.1264
Apr 14, 202552.6852.6852.6852.6852.68-
Apr 11, 202552.9452.9452.9452.9452.94-
Apr 10, 202555.8455.8455.8455.8455.84-
Apr 9, 202547.8947.8947.8947.8947.89-
Apr 8, 202550.8650.8650.8650.8650.86-
Apr 7, 202546.5346.5346.5346.5346.53-
Apr 4, 202550.8650.8650.8650.8650.86-
Apr 3, 202555.4455.4455.4455.4455.44-
Apr 2, 202556.5856.5856.5856.5856.58-
Apr 1, 202555.8455.8455.8455.8455.84-
Mar 31, 202556.5056.5056.5056.5056.50-
Mar 28, 202558.3458.3458.3458.3458.34-
Mar 27, 202561.3661.3661.3661.3661.36-
Mar 26, 202564.5664.5664.5664.5664.56-
Mar 25, 202564.3464.6064.3464.6064.6075
Mar 24, 202561.0061.0061.0061.0061.00-
Mar 21, 202560.6660.6660.6660.6660.66-
Mar 20, 202560.6660.6660.6660.6660.66-
Mar 19, 202559.1859.1859.1859.1859.18-
Mar 18, 202559.7059.7059.7059.7059.70-
Mar 17, 202558.2858.2858.2858.2858.28-
Mar 14, 202558.2858.2858.2858.2858.28-
Mar 13, 202560.4460.4460.4460.4460.44-
Mar 12, 202559.1059.1059.1059.1059.10-
Mar 11, 202560.6260.6260.6260.6260.62-
Mar 10, 202562.9662.9662.9662.9662.96-
Mar 7, 202563.6063.6062.9662.9662.9620
Mar 6, 202570.7070.7070.7070.7070.70-
Mar 5, 202570.7870.7870.7870.7870.78-
Mar 4, 202571.7071.7071.7071.7071.70-
Mar 3, 202576.4276.4276.4276.4276.42-
Feb 28, 202575.4875.4875.4875.4875.48-
Feb 27, 202577.2477.2477.2477.2477.24-
Feb 26, 202575.4075.4075.4075.4075.40-
Feb 25, 202577.2077.2077.2077.2077.20-
Feb 24, 202580.9880.9880.9880.9880.98-
Feb 21, 202582.2082.2082.2082.2082.20-
Feb 20, 202583.6083.6082.2082.2082.208
Feb 19, 202585.9085.9085.9085.9085.90-
Feb 18, 202585.9085.9085.9085.9085.90-
Feb 17, 202585.5085.5085.5085.5085.50-
Feb 14, 202585.5085.5085.5085.5085.50-
Feb 13, 202585.8885.8885.8885.8885.8830
Feb 12, 202584.7684.7684.7684.7684.76-
Feb 11, 202587.5487.5487.5487.5487.54-
Feb 10, 202587.7687.7687.7687.7687.76-
Feb 7, 202590.0090.0090.0090.0090.00-
Feb 6, 202590.0090.0090.0090.0090.00-
Feb 5, 202584.1084.1084.1084.1084.10-
Feb 4, 202584.1084.1084.1084.1084.10-
Feb 3, 202582.2282.2282.2282.2282.22-
Jan 31, 202581.4281.4281.4281.4281.42-
Jan 30, 202578.5878.5878.5878.5878.58-
Jan 29, 202576.5476.5476.5476.5476.54-
Jan 28, 202574.2674.2674.2674.2674.26-
Jan 27, 202589.7089.7089.7089.7089.70-
Jan 24, 202593.3093.3092.9292.9292.9292
Jan 23, 202590.6290.6290.6290.6290.62-
Jan 22, 202585.3485.3485.3485.3485.34-
Jan 21, 202582.2082.2082.2082.2082.20-
Jan 20, 202582.2082.2082.2082.2082.20-
Jan 17, 202582.2082.2082.2082.2082.20-
Jan 16, 202583.1683.1683.1683.1683.16-
Jan 15, 202580.8082.6280.8082.6282.6225
Jan 14, 202580.1280.1280.1280.1280.12-
Jan 13, 202579.7079.7079.7079.7079.70-
Jan 10, 202579.7079.7079.7079.7079.70-
Jan 9, 202579.7079.7079.7079.7079.70-
Jan 8, 202579.7079.7079.7079.7079.70-
Jan 7, 202581.4681.4681.4681.4681.46-
Jan 6, 202581.5481.5481.5481.5481.54-
Jan 3, 202581.5481.5481.5481.5481.54-
Jan 2, 202582.0282.0282.0282.0282.02-
Dec 30, 202483.1283.1283.1283.1283.12-
Dec 27, 202484.4884.4884.4884.4884.48-
Dec 23, 202483.9883.9883.8083.8083.8070
Dec 20, 202482.0082.0082.0082.0082.00-
Dec 19, 202481.3281.3281.3281.3281.32-
Dec 18, 202484.4084.4082.6882.6882.68190
Dec 17, 202486.1886.1886.1886.1886.18-
Dec 16, 202485.0285.0285.0285.0285.02-
Dec 13, 202480.2880.2880.2880.2880.28-
Dec 12, 202469.6269.6269.6269.6269.62-
Dec 11, 202467.7867.7867.7867.7867.78-
Dec 10, 202469.3869.3869.3869.3869.38-
Dec 9, 202469.4269.4269.4269.4269.42-
Dec 6, 202468.6268.6268.6268.6268.62-
Dec 5, 202469.6069.6069.6069.6069.60-
Dec 4, 202467.3669.6067.3669.6069.6025
Dec 3, 202465.9865.9865.9865.9865.98-
Dec 2, 202465.8465.8465.8465.8465.84-
Nov 29, 202465.8465.8465.8465.8465.84-
Nov 28, 202466.0066.0066.0066.0066.00-
Nov 27, 202467.2667.2667.2667.2667.26-
Nov 26, 202467.0467.0467.0467.0467.04-
Nov 25, 202467.0467.0467.0467.0467.04-
Nov 22, 202464.8064.8064.8064.8064.80-
Nov 21, 202463.2263.2263.2263.2263.22-
Nov 20, 202463.3263.3263.3263.3263.32-
Nov 19, 202463.2863.2863.2863.2863.28-
Nov 18, 202464.3664.3664.3664.3664.36-
Nov 15, 202465.9665.9665.9665.9665.96-
Nov 14, 202467.2867.2867.2867.2867.28-
Nov 13, 202466.8866.8866.8866.8866.88-
Nov 12, 202467.3067.3067.3067.3067.30-
Nov 11, 202467.2067.2067.2067.2067.20-
Nov 8, 202464.9867.2064.9867.2067.2040
Nov 7, 202463.9063.9063.9063.9063.90-
Nov 6, 202462.1663.9062.1663.9063.90150
Nov 5, 202458.4258.4258.4258.4258.42-
Nov 4, 202458.7858.7858.7858.7858.78-
Nov 1, 202458.7858.7858.7858.7858.78-
Oct 31, 202459.3259.3259.3259.3259.32-
Oct 30, 202460.2860.2860.2860.2860.28-
Oct 29, 202459.1659.1659.1659.1659.16-
Oct 28, 202457.9457.9457.8457.8457.8490
Oct 25, 202461.3661.3661.3661.3661.36-
Oct 24, 202461.3661.3661.3661.3661.36-
Oct 23, 202461.0461.0461.0461.0461.04-
Oct 22, 202461.0461.0461.0461.0461.04-
Oct 21, 202460.4260.4260.4260.4260.42-
Oct 18, 202461.4461.4461.4461.4461.44-
Oct 17, 202460.9461.4460.9461.4461.44200
Oct 16, 202460.8660.8660.8660.8660.86-
Oct 15, 202462.3462.3462.3462.3462.34-
Oct 14, 202462.3462.3462.3462.3462.34-
Oct 11, 202462.3262.3262.3262.3262.32-
Oct 10, 202461.3061.3061.3061.3061.30-
Oct 9, 202458.6858.6858.6858.6858.68-
Oct 8, 202458.1258.1258.1258.1258.12-
Oct 7, 202460.4060.4060.4060.4060.40-
Oct 4, 202459.4059.4059.4059.4059.40-
Oct 3, 202459.4059.4059.4059.4059.40-
Oct 2, 202455.3855.3855.3855.3855.38-
Oct 1, 202455.3855.3855.3855.3855.38-
Sep 30, 202455.3855.3855.3855.3855.38-
Sep 27, 202455.6655.6655.6655.6655.66-
Sep 26, 202455.4655.4655.4655.4655.46-
Sep 25, 202454.1454.1454.1454.1454.14-
Sep 24, 202455.5055.5055.5055.5055.50-
Sep 23, 202453.2455.5053.2455.5055.5075
Sep 20, 202451.1851.1851.1851.1851.18-
Sep 19, 202451.1851.1851.1851.1851.18-
Sep 18, 202450.5650.5650.5650.5650.56-
Sep 17, 202450.3850.3850.3850.3850.38-
Sep 16, 202450.3050.3050.3050.3050.30-
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, 202446.6546.6546.6546.6546.65-
Sep 9, 202446.6546.6546.6546.6546.65-
Sep 6, 202447.0247.0247.0247.0247.02-
Sep 5, 202449.4849.4849.4849.4849.48-
Sep 4, 202449.4849.4849.4849.4849.48-
Sep 3, 202451.8051.8051.8051.8051.80-
Sep 2, 202451.8051.8051.8051.8051.80-
Aug 30, 202451.5851.5851.5851.5851.58-
Aug 29, 202450.8652.2050.8652.2052.202
Aug 28, 202450.8650.8650.8650.8650.86-
Aug 27, 202450.6650.6650.6650.6650.66-
Aug 26, 202450.2250.2250.2250.2250.22-
Aug 23, 202448.9248.9248.9248.9248.92-
Aug 22, 202448.9248.9248.9248.9248.92-
Aug 21, 202448.9248.9248.9248.9248.92-
Aug 20, 202448.9248.9248.9248.9248.92-
Aug 19, 202448.9248.9248.9248.9248.92-
Aug 16, 202449.4049.4049.4049.4049.40-
Aug 15, 202446.5946.5946.5946.5946.59-
Aug 14, 202445.0045.0045.0045.0045.00-
Aug 13, 202444.5844.5844.5844.5844.58-
Aug 12, 202444.5844.5844.5844.5844.58-
Aug 9, 202444.2544.2544.2544.2544.25-
Aug 8, 202442.7042.7042.7042.7042.70-
Aug 7, 202443.0243.0243.0243.0243.02-
Aug 6, 202442.5842.5842.5842.5842.58-
Aug 5, 202442.5842.5842.5842.5842.58-
Aug 2, 202447.0247.0247.0247.0247.02-
Aug 1, 202448.7748.7748.7748.7748.77-
Jul 31, 202447.9847.9847.9847.9847.98-
Jul 30, 202446.2846.2846.2846.2846.28-
Jul 29, 202446.2846.2846.2846.2846.28-
Jul 26, 202445.9945.9945.9945.9945.99-
Jul 25, 202446.0146.0145.9945.9945.99-
Jul 24, 202446.6846.6846.6846.6846.68-
Jul 23, 202445.9545.9545.9545.9545.95-
Jul 22, 202445.7245.7245.7245.7245.72-
Jul 19, 202445.9845.9845.9845.9845.98-
Jul 18, 202446.5146.5146.5146.5146.51-
Jul 17, 202446.9446.9446.9446.9446.94-
Jul 16, 202444.7744.7744.7744.7744.77-
Jul 15, 202444.6844.7744.6844.7744.7750
Jul 12, 202443.8643.8643.8643.8643.86-
Jul 11, 202443.4643.4643.4643.4643.46-
Jul 10, 202443.4643.4643.4643.4643.46-
Jul 9, 202444.3144.3144.3144.3144.31-
Jul 8, 202443.3644.0043.3644.0044.00200
Jul 5, 202443.5443.5443.5443.5443.54-
Jul 4, 202443.6443.6443.6443.6443.64-
Jul 3, 202444.2244.2244.2244.2244.22-
Jul 2, 202444.6444.6444.6444.6444.64-
Jul 1, 202444.9444.9444.9444.9444.94-
Jun 28, 202444.9444.9444.9444.9444.94-
Jun 27, 202444.2444.2444.2444.2444.24-
Jun 26, 202444.1644.1644.1644.1644.16-
Jun 25, 202444.1644.1644.1644.1644.16-
Jun 24, 202445.1045.1045.1045.1045.10-
Jun 21, 202443.6943.6943.6943.6943.69-
Jun 20, 202443.6343.6343.6343.6343.63-
Jun 19, 202443.6343.6343.6343.6343.63-
Jun 18, 202443.8743.8743.8743.8743.87-
Jun 17, 202443.8743.8743.8743.8743.87-
Jun 14, 202445.2345.2345.2345.2345.23-
Jun 13, 202445.2345.2345.2345.2345.23-
Jun 12, 202443.5343.5343.5343.5343.53-
Jun 11, 202442.7442.7442.7442.7442.74-
Jun 10, 202442.7442.7442.7442.7442.74-
Jun 7, 202444.4144.4144.4144.4144.41-
Jun 6, 202444.4144.4144.4144.4144.41-
Jun 5, 202443.6443.6443.6443.6443.64-
Jun 4, 202444.1244.1244.1244.1244.12-
Jun 3, 202444.2944.2944.2944.2944.29-
May 31, 202444.2944.2944.2944.2944.29-
May 30, 202445.2845.2845.2845.2845.28-
May 29, 202445.2845.2845.2845.2845.28-
May 28, 202445.2845.2845.2845.2845.28-
May 27, 202445.4545.4545.4545.4545.45-
May 24, 202445.4845.4845.4845.4845.48-
May 23, 202445.9045.9045.9045.9045.90-
May 22, 202445.3745.3745.3745.3745.37-
May 21, 202444.9344.9344.9344.9344.93-
May 20, 202444.9344.9344.9344.9344.93-
May 17, 202445.2345.2345.2345.2345.23-
May 16, 202445.2345.2345.2345.2345.23-
May 15, 202445.2345.2345.2345.2345.23-
May 14, 202445.2345.2345.2345.2345.23-
May 13, 202445.4845.4845.4845.4845.48-
May 10, 202445.4845.4845.4845.4845.48-
May 9, 202445.4845.4845.4845.4845.48-
May 8, 202445.2545.2545.2545.2545.25-
May 7, 202445.2545.2545.2545.2545.25-
May 6, 202444.3144.3144.3144.3144.31-
May 3, 202444.3144.3144.3144.3144.31-
May 2, 202443.4643.4643.4643.4643.46-
Apr 30, 202443.4643.4643.4643.4643.46-
Apr 29, 202443.4343.4343.4343.4343.43-
Apr 26, 202442.8642.8642.8642.8642.86-
Apr 25, 202441.7441.7441.7441.7441.74-
Apr 24, 202441.9041.9041.9041.9041.90-
Apr 23, 202440.9840.9840.9840.9840.98-
Apr 22, 202440.9840.9840.9840.9840.98-
Apr 19, 202440.9840.9840.9840.9840.98-
Apr 18, 202442.0742.0742.0742.0742.07-
Apr 17, 202442.0742.0742.0742.0742.07-
Apr 16, 202441.9141.9141.9141.9141.91-