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

Frankfurt - Delayed Quote EUR

cyan AG (CYR.F)

2.9000
+0.1800
+(6.62%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.72002.90002.72002.90002.9000-
Apr 24, 20252.72002.72002.72002.72002.7200-
Apr 23, 20252.72002.72002.72002.72002.7200-
Apr 22, 20252.74002.74002.72002.72002.7200-
Apr 17, 20252.66002.68002.66002.68002.6800300
Apr 16, 20252.62002.66002.62002.66002.6600-
Apr 15, 20252.54002.62002.54002.62002.6200-
Apr 14, 20252.64002.64002.62002.62002.62001,000
Apr 11, 20252.70002.82002.66002.66002.6600455
Apr 10, 20252.80002.80002.70002.70002.7000-
Apr 9, 20252.54002.60002.54002.60002.6000-
Apr 8, 20252.52002.54002.52002.54002.5400-
Apr 7, 20252.74002.74002.52002.52002.5200350
Apr 4, 20253.02003.02002.74002.74002.7400-
Apr 3, 20253.02003.02003.02003.02003.0200-
Apr 2, 20253.02003.02003.02003.02003.0200-
Apr 1, 20253.02003.24003.02003.02003.02001,290
Mar 31, 20253.00003.02003.00003.02003.0200-
Mar 28, 20253.08003.08002.92002.92002.9200150
Mar 27, 20253.34003.34003.12003.12003.1200165
Mar 26, 20253.16003.24003.16003.24003.2400-
Mar 25, 20253.14003.16003.14003.16003.1600-
Mar 24, 20253.20003.20003.20003.20003.2000-
Mar 21, 20253.24003.24003.18003.18003.1800-
Mar 20, 20253.22003.30003.22003.30003.300050
Mar 19, 20253.06003.16003.06003.08003.0800117
Mar 18, 20253.00003.06003.00003.06003.0600-
Mar 17, 20253.00003.00003.00003.00003.0000300
Mar 14, 20252.78002.88002.78002.88002.8800-
Mar 13, 20252.62002.80002.62002.78002.7800350
Mar 12, 20252.62002.62002.62002.62002.6200-
Mar 11, 20252.76002.76002.62002.62002.6200-
Mar 10, 20252.72002.76002.72002.76002.7600-
Mar 7, 20252.70002.72002.70002.72002.7200-
Mar 6, 20252.74002.74002.70002.70002.7000-
Mar 5, 20252.54002.70002.54002.70002.7000-
Mar 4, 20252.62002.76002.62002.62002.6200500
Mar 3, 20252.88002.88002.62002.62002.6200-
Feb 28, 20252.90002.90002.88002.88002.8800-
Feb 27, 20252.80002.94002.80002.94002.9400-
Feb 26, 20252.80002.80002.80002.80002.8000-
Feb 25, 20252.90002.90002.76002.76002.7600-
Feb 24, 20252.90002.90002.90002.90002.900021
Feb 21, 20252.90002.90002.88002.88002.8800348
Feb 20, 20252.90002.90002.90002.90002.9000-
Feb 19, 20252.84002.88002.84002.88002.8800-
Feb 18, 20252.86002.88002.86002.88002.8800-
Feb 17, 20252.86002.88002.86002.88002.8800-
Feb 14, 20252.98002.98002.86002.86002.8600200
Feb 13, 20252.84002.88002.84002.88002.8800-
Feb 12, 20252.92003.00002.86002.86002.8600500
Feb 11, 20252.84002.88002.84002.88002.8800-
Feb 10, 20252.70002.70002.70002.70002.7000-
Feb 7, 20252.84002.84002.68002.68002.6800110
Feb 6, 20252.64002.64002.64002.64002.6400-
Feb 5, 20252.72002.72002.58002.58002.5800-
Feb 4, 20252.66002.66002.66002.66002.6600-
Feb 3, 20252.70002.70002.58002.58002.5800-
Jan 31, 20252.62002.62002.56002.56002.5600-
Jan 30, 20252.64002.64002.64002.64002.6400-
Jan 29, 20252.60002.64002.60002.64002.6400-
Jan 28, 20252.60002.60002.56002.56002.5600-
Jan 27, 20252.62002.62002.62002.62002.6200-
Jan 24, 20252.78002.78002.50002.50002.50002,600
Jan 23, 20252.78002.78002.78002.78002.7800133
Jan 22, 20252.80002.90002.80002.90002.9000-
Jan 21, 20252.78002.78002.78002.78002.7800-
Jan 20, 20252.72002.72002.72002.72002.7200-
Jan 17, 20252.72002.74002.60002.60002.6000100
Jan 16, 20252.66002.76002.66002.76002.7600-
Jan 15, 20252.68002.68002.66002.66002.6600-
Jan 14, 20252.68002.72002.68002.72002.7200-
Jan 13, 20252.66002.66002.66002.66002.6600-
Jan 10, 20252.58002.58002.52002.52002.5200-
Jan 9, 20252.56002.56002.52002.52002.5200-
Jan 8, 20252.68002.68002.58002.58002.58001,000
Jan 7, 20252.70002.76002.70002.76002.7600-
Jan 6, 20252.86002.86002.86002.86002.8600500
Jan 3, 20252.68002.68002.68002.68002.6800-
Jan 2, 20252.60002.72002.60002.72002.7200-
Dec 30, 20242.60002.60002.60002.60002.6000-
Dec 27, 20242.66002.66002.58002.58002.58004
Dec 23, 20242.60002.70002.60002.60002.60001,109
Dec 20, 20242.54002.56002.54002.56002.5600-
Dec 19, 20242.54002.54002.54002.54002.5400-
Dec 18, 20242.68002.68002.54002.54002.5400-
Dec 17, 20242.68002.68002.64002.64002.6400-
Dec 16, 20242.72002.72002.72002.72002.7200-
Dec 13, 20242.58002.60002.58002.60002.6000-
Dec 12, 20242.50002.64002.50002.64002.6400-
Dec 11, 20242.50002.64002.50002.52002.52001,852
Dec 10, 20242.60002.66002.54002.54002.5400300
Dec 9, 20242.60002.60002.60002.60002.6000-
Dec 6, 20242.52002.52002.52002.52002.5200-
Dec 5, 20242.04002.04002.04002.04002.0400-
Dec 4, 20242.28002.28002.24002.28002.2800350
Dec 3, 20242.40002.40002.26002.26002.2600-
Dec 2, 20242.50002.50002.48002.48002.4800-
Nov 29, 20242.60002.60002.56002.56002.5600-
Nov 28, 20242.64002.64002.60002.60002.6000-
Nov 27, 20242.64002.78002.64002.68002.6800500
Nov 26, 20242.60002.78002.60002.66002.66002,617
Nov 25, 20242.60002.60002.60002.60002.6000-
Nov 22, 20242.60002.68002.60002.68002.6800-
Nov 21, 20242.64002.64002.58002.58002.5800-
Nov 20, 20242.72002.72002.64002.64002.6400-
Nov 19, 20242.74002.74002.74002.74002.7400-
Nov 18, 20242.60002.60002.60002.60002.6000-
Nov 15, 20242.58002.64002.58002.64002.6400-
Nov 14, 20242.68002.68002.64002.64002.6400-
Nov 13, 20242.62002.70002.62002.70002.7000-
Nov 12, 20242.62002.66002.62002.66002.6600-
Nov 11, 20242.62002.68002.62002.68002.6800500
Nov 8, 20242.56002.66002.56002.66002.6600-
Nov 7, 20242.56002.58002.56002.58002.5800-
Nov 6, 20242.54002.54002.54002.54002.5400-
Nov 5, 20242.64002.64002.64002.64002.6400-
Nov 4, 20242.68002.68002.62002.62002.6200-
Nov 1, 20242.68002.70002.68002.70002.7000-
Oct 31, 20242.68002.94002.68002.94002.9400500
Oct 30, 20242.64002.86002.64002.86002.8600-
Oct 29, 20242.52002.52002.46002.46002.4600-
Oct 28, 20242.60002.76002.60002.76002.76002
Oct 25, 20242.54002.54002.54002.54002.5400-
Oct 24, 20242.52002.52002.48002.48002.4800-
Oct 23, 20242.38002.48002.38002.48002.4800-
Oct 22, 20242.42002.42002.42002.42002.4200-
Oct 21, 20242.30002.48002.30002.48002.4800183
Oct 18, 20242.28002.28002.28002.28002.2800-
Oct 17, 20242.28002.30002.28002.28002.28001,030
Oct 16, 20242.22002.28002.22002.28002.2800-
Oct 15, 20242.18002.26002.18002.26002.2600-
Oct 14, 20242.16002.28002.16002.28002.2800-
Oct 11, 20242.16002.16002.16002.16002.1600-
Oct 10, 20242.16002.22002.16002.22002.2200-
Oct 9, 20242.18002.20002.18002.20002.2000-
Oct 8, 20242.20002.20002.16002.16002.1600-
Oct 7, 20242.18002.18002.18002.18002.1800-
Oct 4, 20242.18002.18002.18002.18002.1800-
Oct 3, 20242.18002.24002.18002.24002.2400-
Oct 2, 20242.18002.18002.18002.18002.1800-
Oct 1, 20242.16002.16002.16002.16002.1600-
Sep 30, 20242.16002.16002.16002.16002.1600-
Sep 27, 20242.24002.26002.24002.26002.2600500
Sep 26, 20242.20002.24002.20002.24002.2400-
Sep 25, 20242.20002.20002.20002.20002.2000-
Sep 24, 20242.20002.20002.16002.16002.1600-
Sep 23, 20242.12002.24002.12002.20002.20004,585
Sep 20, 20242.20002.20002.12002.12002.1200-
Sep 19, 20242.22002.22002.22002.22002.2200-
Sep 18, 20242.22002.22002.22002.22002.2200-
Sep 17, 20242.22002.22002.20002.20002.2000-
Sep 16, 20242.24002.24002.22002.22002.2200-
Sep 13, 20242.32002.32002.20002.20002.2000-
Sep 12, 20242.24002.24002.24002.24002.2400-
Sep 11, 20242.20002.20002.20002.20002.2000-
Sep 10, 20242.18002.34002.18002.20002.20001,066
Sep 9, 20242.18002.18002.18002.18002.1800-
Sep 6, 20242.18002.20002.18002.20002.2000-
Sep 5, 20242.18002.22002.18002.22002.2200-
Sep 4, 20242.30002.30002.22002.22002.2200-
Sep 3, 20242.30002.30002.26002.26002.2600-
Sep 2, 20242.30002.30002.30002.30002.3000-
Aug 30, 20242.20002.20002.18002.18002.1800-
Aug 29, 20242.16002.24002.16002.24002.2400-
Aug 28, 20242.10002.12002.10002.12002.1200250
Aug 27, 20242.20002.20002.12002.12002.1200-
Aug 26, 20242.06002.06002.06002.06002.0600-
Aug 23, 20242.04002.04001.95001.95001.9500-
Aug 22, 20242.04002.04002.02002.02002.0200-
Aug 21, 20242.22002.22002.14002.14002.1400-
Aug 20, 20242.22002.22002.20002.20002.2000-
Aug 19, 20242.24002.24002.18002.18002.1800-
Aug 16, 20242.24002.24002.18002.18002.1800-
Aug 15, 20242.24002.30002.24002.30002.30001,000
Aug 14, 20242.22002.22002.00002.00002.0000-
Aug 13, 20242.22002.22002.22002.22002.2200-
Aug 12, 20242.30002.30002.26002.26002.2600-
Aug 9, 20242.30002.30002.28002.28002.2800-
Aug 8, 20242.30002.30002.30002.30002.3000-
Aug 7, 20242.22002.30002.22002.30002.30004,500
Aug 6, 20242.22002.22002.22002.22002.2200-
Aug 5, 20242.34002.34002.34002.34002.3400-
Aug 2, 20242.40002.40002.40002.40002.4000-
Aug 1, 20242.40002.40002.36002.36002.3600-
Jul 31, 20242.50002.50002.36002.36002.3600-
Jul 30, 20242.42002.44002.42002.44002.4400-
Jul 29, 20242.40002.46002.40002.46002.4600-
Jul 26, 20242.40002.40002.40002.40002.4000-
Jul 25, 20242.40002.40002.38002.38002.3800-
Jul 24, 20242.40002.40002.36002.36002.3600-
Jul 23, 20242.30002.30002.28002.28002.2800-
Jul 22, 20242.22002.22002.22002.22002.2200-
Jul 19, 20242.22002.22002.22002.22002.2200-
Jul 18, 20242.22002.22002.16002.16002.1600-
Jul 17, 20242.24002.24002.22002.22002.2200-
Jul 16, 20242.30002.30002.24002.24002.2400-
Jul 15, 20242.30002.30002.30002.30002.3000-
Jul 12, 20242.32002.32002.26002.26002.2600-
Jul 11, 20242.32002.32002.32002.32002.3200-
Jul 10, 20242.32002.32002.26002.26002.2600-
Jul 9, 20242.38002.38002.26002.26002.2600500
Jul 8, 20242.38002.38002.38002.38002.3800-
Jul 5, 20242.34002.40002.34002.40002.4000-
Jul 4, 20242.34002.34002.34002.34002.3400-
Jul 3, 20242.30002.34002.30002.34002.3400-
Jul 2, 20242.30002.30002.26002.26002.2600-
Jul 1, 20242.40002.40002.40002.40002.4000-
Jun 28, 20242.42002.42002.32002.32002.320045
Jun 27, 20242.46002.46002.42002.42002.4200-
Jun 26, 20242.38002.44002.38002.44002.4400-
Jun 25, 20242.42002.42002.36002.36002.3600-
Jun 24, 20242.40002.46002.40002.46002.4600-
Jun 21, 20242.46002.46002.46002.46002.4600-
Jun 20, 20242.50002.50002.46002.46002.4600-
Jun 19, 20242.50002.50002.46002.46002.4600-
Jun 18, 20242.50002.50002.46002.46002.4600-
Jun 17, 20242.54002.54002.46002.46002.4600-
Jun 14, 20242.54002.58002.54002.58002.5800-
Jun 13, 20242.52002.60002.52002.60002.6000-
Jun 12, 20242.50002.52002.50002.52002.5200-
Jun 11, 20242.52002.52002.50002.50002.5000-
Jun 10, 20242.42002.42002.42002.42002.4200-
Jun 7, 20242.44002.44002.36002.36002.3600-
Jun 6, 20242.42002.48002.42002.48002.4800-
Jun 5, 20242.44002.44002.38002.38002.3800-
Jun 4, 20242.48002.48002.46002.46002.4600-
Jun 3, 20242.48002.60002.48002.60002.6000700
May 31, 20242.44002.44002.44002.44002.4400-
May 30, 20242.44002.48002.44002.48002.4800-
May 29, 20242.44002.56002.40002.40002.4000500
May 28, 20242.42002.42002.40002.40002.4000-
May 27, 20242.44002.44002.44002.44002.4400-
May 24, 20242.42002.44002.42002.44002.4400-
May 23, 20242.50002.50002.36002.36002.3600500
May 22, 20242.30002.36002.30002.36002.3600-
May 21, 20242.32002.38002.32002.38002.3800-
May 20, 20242.28002.28002.28002.28002.2800-
May 17, 20242.28002.28002.28002.28002.2800-
May 16, 20242.20002.28002.20002.28002.2800-
May 15, 20242.20002.20002.20002.20002.2000-
May 14, 20242.22002.22002.22002.22002.2200-
May 13, 20242.10002.10002.10002.10002.1000-
May 10, 20241.97002.10001.97002.08002.08001,800
May 9, 20241.97001.97001.97001.97001.9700-
May 8, 20242.02002.10002.02002.10002.1000-
May 7, 20241.98002.10001.98002.10002.1000-
May 6, 20242.16002.16002.16002.16002.1600-
May 3, 20242.10002.16002.10002.16002.1600-
May 2, 20242.22002.22002.12002.12002.12005,625
Apr 30, 20242.14002.22002.14002.22002.2200-
Apr 29, 20242.16002.22002.16002.22002.2200-
Apr 26, 20242.22002.22002.22002.22002.2200-
Apr 25, 20242.30002.30002.24002.24002.2400-