cyan AG CYR
XETR · Germany · Electronic Technology
€2.04+0.02 (+0.99%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.02 | 0.00% | €2.06 | €2.06 | €2.00 | 5.99K |
| 2026-09-29 | €2.02 | 0.00% | €2.10 | €2.10 | €2.02 | 4.43K |
| 2026-09-28 | €2.02 | -1.94% | €2.08 | €2.16 | €2.00 | 6.30K |
| 2026-09-25 | €2.06 | 0.00% | €2.08 | €2.14 | €2.00 | 1.72K |
| 2026-09-24 | €2.06 | 0.00% | €2.06 | €2.18 | €2.00 | 4.10K |
| 2026-09-23 | €2.06 | +4.04% | €2.04 | €2.06 | €2.04 | 1.37K |
| 2026-09-22 | €1.98 | +3.66% | €1.95 | €1.99 | €1.95 | 450 |
| 2026-09-21 | €1.91 | -2.05% | €1.95 | €1.95 | €1.91 | 2 |
| 2026-09-18 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-17 | €1.95 | 0.00% | €1.95 | €1.97 | €1.95 | 702 |
| 2026-09-16 | €1.95 | +2.09% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-09-15 | €1.91 | -0.52% | €1.95 | €1.95 | €1.91 | 3.35K |
| 2026-09-14 | €1.92 | -2.04% | €1.95 | €1.95 | €1.92 | 4.24K |
| 2026-09-11 | €1.96 | -4.85% | €2.06 | €2.06 | €1.96 | 2.38K |
| 2026-09-10 | €2.06 | +6.19% | €2.00 | €2.10 | €2.00 | 2.50K |
| 2026-09-09 | €1.94 | -3.00% | €2.00 | €2.00 | €1.94 | 751 |
| 2026-09-08 | €2.00 | -4.76% | €1.98 | €2.06 | €1.98 | 999 |
| 2026-09-07 | €2.10 | +7.14% | €2.02 | €2.10 | €2.02 | 4.52K |
| 2026-09-04 | €1.96 | -0.51% | €1.90 | €1.96 | €1.90 | 1.00K |
| 2026-09-03 | €1.97 | +1.55% | €1.97 | €1.97 | €1.97 | 0 |
| 2026-09-02 | €1.94 | -4.90% | €2.00 | €2.00 | €1.94 | 1.90K |
| 2026-09-01 | €2.04 | +2.00% | €2.04 | €2.04 | €2.04 | 1.93K |
| 2026-08-31 | €2.00 | -0.99% | €2.00 | €2.00 | €2.00 | 1.07K |
| 2026-08-28 | €2.02 | +1.00% | €2.02 | €2.04 | €2.02 | 5.36K |
| 2026-08-27 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-08-26 | €2.00 | 0.00% | €2.02 | €2.02 | €2.00 | 10.00K |
| 2026-08-25 | €2.00 | -1.96% | €2.00 | €2.00 | €2.00 | 8 |
| 2026-08-24 | €2.04 | -2.86% | €1.97 | €2.04 | €1.95 | 2.80K |
| 2026-08-21 | €2.10 | +2.94% | €2.10 | €2.10 | €2.00 | 15.71K |
| 2026-08-20 | €2.04 | -1.92% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-08-19 | €2.08 | +2.97% | €2.08 | €2.08 | €2.08 | 1 |
| 2026-08-18 | €2.02 | +2.54% | €2.02 | €2.06 | €2.02 | 10.00K |
| 2026-08-17 | €1.97 | 0.00% | €2.02 | €2.02 | €1.91 | 2.07K |
| 2026-08-14 | €1.97 | -4.37% | €2.00 | €2.08 | €1.90 | 22.48K |
| 2026-08-13 | €2.06 | +1.98% | €2.00 | €2.06 | €2.00 | 428 |
| 2026-08-12 | €2.02 | -0.98% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-08-11 | €2.04 | +5.70% | €2.00 | €2.10 | €2.00 | 7.44K |
| 2026-08-10 | €1.93 | -2.53% | €1.99 | €1.99 | €1.93 | 5 |
| 2026-08-07 | €1.98 | +4.21% | €1.96 | €1.98 | €1.96 | 4.60K |
| 2026-08-06 | €1.90 | -3.06% | €2.00 | €2.10 | €1.90 | 17.62K |
| 2026-08-05 | €1.96 | -2.97% | €1.96 | €1.96 | €1.96 | 200 |
| 2026-08-04 | €2.02 | +3.06% | €2.02 | €2.02 | €2.02 | 4 |
| 2026-08-03 | €1.96 | -1.01% | €2.00 | €2.00 | €1.96 | 2.73K |
| 2026-07-31 | €1.98 | +2.59% | €1.92 | €2.00 | €1.90 | 436 |
| 2026-07-30 | €1.93 | -3.02% | €1.93 | €1.93 | €1.93 | 1.82K |
| 2026-07-29 | €1.99 | -0.50% | €1.97 | €1.99 | €1.97 | 85 |
| 2026-07-28 | €2.00 | -1.96% | €2.02 | €2.02 | €2.00 | 5.20K |
| 2026-07-27 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 0 |
| 2026-07-24 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 44 |
| 2026-07-23 | €2.04 | +0.99% | €2.04 | €2.04 | €2.04 | 1.90K |
| 2026-07-22 | €2.02 | +4.66% | €1.94 | €2.04 | €1.94 | 5.91K |
| 2026-07-21 | €1.93 | +0.52% | €1.93 | €1.93 | €1.93 | 200 |
| 2026-07-20 | €1.92 | +2.67% | €1.86 | €1.92 | €1.86 | 1.19K |
| 2026-07-17 | €1.87 | -4.10% | €1.90 | €1.90 | €1.84 | 26.07K |
| 2026-07-16 | €1.95 | +2.09% | €1.92 | €1.96 | €1.92 | 1.35K |
| 2026-07-15 | €1.91 | 0.00% | €1.90 | €1.91 | €1.90 | 390 |
| 2026-07-14 | €1.91 | 0.00% | €1.92 | €1.92 | €1.91 | 33 |
| 2026-07-13 | €1.91 | 0.00% | €1.91 | €1.91 | €1.91 | 500 |
| 2026-07-10 | €1.91 | -1.04% | €1.92 | €1.92 | €1.91 | 4 |
| 2026-07-09 | €1.93 | -1.53% | €1.90 | €1.93 | €1.90 | 451 |
| 2026-07-08 | €1.96 | +1.55% | €1.96 | €1.96 | €1.96 | 11 |
| 2026-07-07 | €1.93 | -2.03% | €1.94 | €1.94 | €1.82 | 32.98K |
| 2026-07-06 | €1.97 | -0.51% | €2.00 | €2.00 | €1.97 | 2.90K |
| 2026-07-03 | €1.98 | +1.02% | €1.98 | €1.98 | €1.98 | 62 |
| 2026-07-02 | €1.96 | -1.01% | €2.00 | €2.00 | €1.95 | 1.95K |
| 2026-07-01 | €1.98 | +1.02% | €2.00 | €2.02 | €1.92 | 6.26K |
| 2026-06-30 | €1.96 | 0.00% | €1.96 | €1.96 | €1.96 | 0 |
| 2026-06-29 | €1.96 | -0.51% | €1.92 | €1.99 | €1.92 | 102 |
| 2026-06-26 | €1.97 | 0.00% | €2.00 | €2.00 | €1.97 | 443 |
| 2026-06-25 | €1.97 | +0.51% | €1.92 | €1.97 | €1.92 | 0 |
| 2026-06-24 | €1.96 | +0.51% | €2.00 | €2.00 | €1.96 | 12 |
| 2026-06-23 | €1.95 | -2.50% | €1.98 | €1.98 | €1.88 | 2.35K |
| 2026-06-22 | €2.00 | -1.96% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-06-19 | €2.04 | +3.55% | €1.97 | €2.08 | €1.96 | 2.10K |
| 2026-06-18 | €1.97 | 0.00% | €1.97 | €1.97 | €1.97 | 0 |
| 2026-06-17 | €1.97 | -1.50% | €1.98 | €1.98 | €1.96 | 2.67K |
| 2026-06-16 | €2.00 | -1.96% | €2.00 | €2.00 | €2.00 | 0 |
| 2026-06-15 | €2.04 | 0.00% | €1.99 | €2.04 | €1.98 | 375 |
| 2026-06-12 | €2.04 | 0.00% | €2.08 | €2.08 | €2.04 | 1.20K |
| 2026-06-11 | €2.04 | +2.00% | €2.02 | €2.04 | €2.02 | 12 |
| 2026-06-10 | €2.00 | -1.96% | €1.99 | €2.02 | €1.99 | 117 |
| 2026-06-09 | €2.04 | +0.99% | €2.02 | €2.04 | €2.00 | 2.90K |
| 2026-06-08 | €2.02 | -2.88% | €2.02 | €2.02 | €2.02 | 11 |
| 2026-06-05 | €2.08 | 0.00% | €2.02 | €2.08 | €2.02 | 1 |
| 2026-06-04 | €2.08 | +2.97% | €2.04 | €2.08 | €2.02 | 2.15K |
| 2026-06-03 | €2.02 | -2.88% | €2.06 | €2.06 | €2.02 | 215 |
| 2026-06-02 | €2.08 | 0.00% | €2.08 | €2.08 | €2.08 | 0 |
| 2026-06-01 | €2.08 | -2.80% | €2.08 | €2.08 | €2.08 | 50 |
| 2026-05-29 | €2.14 | -2.73% | €2.16 | €2.16 | €2.10 | 4.80K |
| 2026-05-28 | €2.20 | -1.79% | €2.20 | €2.26 | €2.14 | 1.86K |