Canada markets open in 8 hours 57 minutes

Cyviz AS (8P9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.8300+0.1900 (+7.20%)
At close: 09:09AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.88002.88002.83002.83002.8300-
May 03, 20242.73002.73002.64002.64002.6400-
May 02, 20242.59002.59002.59002.59002.5900-
Apr 30, 20242.72002.72002.63002.63002.6300-
Apr 29, 20242.60002.70002.60002.70002.7000-
Apr 26, 20242.71002.71002.62002.62002.6200-
Apr 25, 20242.72002.72002.61002.61002.6100-
Apr 24, 20242.75002.75002.75002.75002.7500-
Apr 23, 20242.75002.75002.75002.75002.7500-
Apr 22, 20242.74002.74002.74002.74002.7400-
Apr 19, 20242.73002.73002.73002.73002.7300-
Apr 18, 20242.68002.68002.63002.63002.6300-
Apr 17, 20242.69002.69002.67002.67002.6700-
Apr 16, 20242.66002.66002.65002.65002.6500-
Apr 15, 20242.68002.68002.55002.55002.5500-
Apr 12, 20242.52002.69002.52002.69002.6900-
Apr 11, 20242.61002.61002.61002.61002.6100-
Apr 10, 20242.60002.60002.60002.60002.6000-
Apr 09, 20242.62002.62002.57002.57002.5700-
Apr 08, 20242.66002.66002.66002.66002.6600-
Apr 05, 20242.60002.60002.57002.57002.5700-
Apr 04, 20242.69002.69002.69002.69002.6900-
Apr 03, 20242.68002.68002.64002.64002.6400-
Apr 02, 20242.57002.67002.57002.67002.6700-
Mar 28, 20242.70002.70002.70002.70002.7000-
Mar 27, 20242.62002.71002.56002.71002.7100-
Mar 26, 20242.56002.56002.56002.56002.5600-
Mar 25, 20242.59002.59002.59002.59002.5900-
Mar 22, 20242.65002.65002.56002.56002.5600-
Mar 21, 20242.66002.66002.58002.58002.5800-
Mar 20, 20242.67002.67002.67002.67002.6700-
Mar 19, 20242.79002.79002.45002.56002.56002,000
Mar 18, 20242.79002.79002.79002.79002.7900-
Mar 15, 20242.79002.79002.79002.79002.7900-
Mar 14, 20242.79002.79002.79002.79002.7900-
Mar 13, 20242.64002.79002.64002.79002.7900-
Mar 12, 20242.87002.87002.87002.87002.8700-
Mar 11, 20242.89002.89002.83002.83002.8300-
Mar 08, 20243.11003.19003.06003.06003.060015,000
Mar 07, 20242.97003.04002.97003.04003.0400-
Mar 06, 20242.95002.97002.90002.97002.9700-
Mar 05, 20242.80002.90002.80002.90002.9000-
Mar 04, 20242.94003.03002.94003.03003.0300-
Mar 01, 20243.10003.10003.10003.10003.10003,000
Feb 29, 20243.05003.10003.05003.10003.10006,000
Feb 28, 20242.98003.05002.98003.05003.05002,000
Feb 27, 20242.98002.98002.98002.98002.9800-
Feb 26, 20243.00003.00002.86002.86002.8600-
Feb 23, 20242.93002.93002.83002.83002.8300-
Feb 22, 20242.94002.95002.94002.95002.9500-
Feb 21, 20242.97003.01002.94002.94002.9400-
Feb 20, 20242.96002.96002.95002.95002.9500-
Feb 19, 20242.97003.05002.97003.05003.0500-
Feb 16, 20243.18003.18003.18003.18003.1800-
Feb 15, 20243.01003.01003.01003.01003.0100-
Feb 14, 20242.99003.02002.99003.02003.0200-
Feb 13, 20243.02003.02003.02003.02003.0200-
Feb 12, 20243.20003.20003.01003.01003.0100-
Feb 09, 20243.18003.18003.07003.08003.0800-
Feb 08, 20243.22003.22002.99002.99002.9900-
Feb 07, 20243.12003.12003.12003.12003.1200-
Feb 06, 20243.13003.14003.09003.14003.1400-
Feb 05, 20243.10003.11003.10003.11003.1100-
Feb 02, 20243.12003.12003.12003.12003.1200-
Feb 01, 20243.08003.10003.08003.10003.1000-
Jan 31, 20243.11003.14003.11003.14003.1400-
Jan 30, 20243.24003.24003.02003.12003.1200-
Jan 29, 20243.04003.22003.04003.22003.2200-
Jan 26, 20243.23003.26003.18003.26003.2600-
Jan 25, 20243.26003.26003.26003.26003.2600-
Jan 24, 20243.23003.23003.23003.23003.2300-
Jan 23, 20243.21003.21003.21003.21003.2100-
Jan 22, 20243.25003.25003.25003.25003.2500-
Jan 19, 20243.31003.31003.27003.29003.2900-
Jan 18, 20243.21003.29003.21003.29003.2900-
Jan 17, 20243.34003.34003.34003.34003.3400-
Jan 16, 20243.28003.32003.28003.32003.3200-
Jan 15, 20243.35003.36003.35003.35003.3500-
Jan 12, 20243.33003.33003.33003.33003.3300-
Jan 11, 20243.18003.27003.18003.27003.2700-
Jan 10, 20243.19003.19003.11003.11003.1100-
Jan 09, 20243.11003.17003.11003.17003.1700-
Jan 08, 20243.15003.15003.11003.11003.1100-
Jan 05, 20243.07003.07003.07003.07003.0700-
Jan 04, 20242.98002.98002.98002.98002.9800-
Jan 03, 20243.29003.29003.20003.20003.2000-
Jan 02, 20243.34003.34003.34003.34003.3400-
Dec 29, 20233.23003.23003.23003.23003.2300-
Dec 28, 20233.04003.04003.04003.04003.0400-
Dec 27, 20232.93002.93002.92002.92002.9200-
Dec 22, 20232.96002.96002.96002.96002.9600-
Dec 21, 20233.01003.01003.01003.01003.0100-
Dec 20, 20233.02003.02002.88002.88002.8800-
Dec 19, 20232.96002.96002.65002.65002.6500-
Dec 18, 20232.94002.94002.94002.94002.9400-
Dec 15, 20232.94002.98002.94002.98002.9800-
Dec 14, 20232.83002.83002.83002.83002.8300-
Dec 13, 20232.81002.81002.51002.51002.5100-
Dec 12, 20232.84002.84002.84002.84002.8400-
Dec 11, 20232.86002.86002.74002.74002.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...