Canada markets open in 19 minutes

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.20+0.30 (+2.33%)
As of 08:18AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.2013.2013.2013.2013.20570
Mar 27, 202412.4012.9012.4012.9012.90-
Mar 26, 202418.5018.7011.4011.4011.40570
Mar 25, 202414.8016.3014.8016.3016.30242
Mar 22, 202414.0014.0014.0014.0014.00-
Mar 21, 202413.9013.9013.9013.9013.90-
Mar 20, 202413.1013.1013.1013.1013.10-
Mar 19, 202412.3012.3012.1012.1012.10-
Mar 18, 202413.6013.6013.6013.6013.60-
Mar 15, 202410.4010.4010.2010.2010.20-
Mar 14, 20247.707.707.707.707.70-
Mar 13, 20247.907.907.907.907.90-
Mar 12, 20247.757.757.757.757.75-
Mar 11, 20247.157.157.107.107.10-
Mar 08, 20246.706.706.706.706.70-
Mar 07, 20246.256.306.256.306.30-
Mar 06, 20246.506.506.506.506.50-
Mar 05, 20247.007.007.007.007.00-
Mar 04, 20247.657.657.507.507.50-
Mar 01, 20247.657.657.657.657.65-
Feb 29, 20247.257.257.257.257.25-
Feb 28, 20247.507.507.507.507.50-
Feb 27, 20246.456.456.456.456.45-
Feb 26, 20246.356.356.356.356.35-
Feb 23, 20246.456.456.456.456.45-
Feb 22, 20246.356.356.356.356.35-
Feb 21, 20245.855.855.855.855.85-
Feb 20, 20246.056.056.056.056.05-
Feb 19, 20246.056.056.056.056.05-
Feb 16, 20246.256.256.256.256.25-
Feb 15, 20246.006.156.006.156.15-
Feb 14, 20245.755.805.755.805.80-
Feb 13, 20246.156.156.156.156.15-
Feb 12, 20245.805.955.805.955.95-
Feb 09, 20245.805.805.805.805.80-
Feb 08, 20245.655.655.655.655.65-
Feb 07, 20246.056.056.056.056.05-
Feb 06, 20246.406.406.406.406.40-
Feb 05, 20246.906.906.906.906.90-
Feb 02, 20247.057.057.057.057.05-
Feb 01, 20247.057.057.057.057.05-
Jan 31, 20247.457.457.457.457.45-
Jan 30, 20246.606.606.606.606.60-
Jan 29, 20245.255.255.255.255.25-
Jan 26, 20245.455.455.455.455.45-
Jan 25, 20245.505.505.505.505.50-
Jan 24, 20245.755.755.755.755.75-
Jan 23, 20246.006.006.006.006.00-
Jan 22, 20245.555.555.555.555.55-
Jan 19, 20245.605.605.505.505.50-
Jan 18, 20245.855.855.855.855.85-
Jan 17, 20245.955.955.805.805.80355
Jan 16, 20246.256.256.256.256.25-
Jan 15, 20246.456.456.456.456.45-
Jan 12, 20246.456.456.456.456.45-
Jan 11, 20246.406.456.406.456.45-
Jan 10, 20246.356.456.356.456.45-
Jan 09, 20246.556.556.556.556.55-
Jan 08, 20246.356.356.356.356.35-
Jan 05, 20246.706.706.706.706.70-
Jan 04, 20247.057.057.057.057.05-
Jan 03, 20248.058.058.058.058.05-
Jan 02, 20248.308.308.308.308.30-
Dec 29, 20238.358.358.358.358.35-
Dec 28, 20238.558.558.558.558.55-
Dec 27, 20238.408.408.408.408.40-
Dec 22, 20238.158.158.158.158.15-
Dec 21, 20237.757.757.757.757.75-
Dec 20, 20238.258.258.258.258.25-
Dec 19, 20237.707.707.707.707.70-
Dec 18, 20237.857.857.857.857.85-
Dec 15, 20238.058.058.058.058.05-
Dec 14, 20237.657.957.657.957.95-
Dec 13, 20237.457.457.457.457.45-
Dec 12, 20237.557.557.557.557.55-
Dec 11, 20237.707.707.707.707.70-
Dec 08, 20237.357.357.357.357.35-
Dec 07, 20237.557.557.407.407.40-
Dec 06, 20237.557.807.557.807.80-
Dec 05, 20238.058.058.058.058.05-
Dec 04, 20237.707.707.707.707.70-
Dec 01, 20237.257.257.257.257.25-
Nov 30, 20237.157.157.057.057.05-
Nov 29, 20236.856.856.856.856.85-
Nov 28, 20236.706.706.706.706.70-
Nov 27, 20236.956.956.956.956.95-
Nov 24, 20237.107.107.107.107.10-
Nov 23, 20237.107.106.906.906.90-
Nov 22, 20236.907.156.907.157.15-
Nov 21, 20236.957.106.957.107.10-
Nov 20, 20236.856.856.856.856.85-
Nov 17, 20236.356.356.356.356.35-
Nov 16, 20237.057.056.356.706.703,000
Nov 15, 20237.957.957.657.657.65-
Nov 14, 20236.606.756.606.756.75-
Nov 13, 20235.556.155.556.156.15-
Nov 10, 20235.605.805.605.755.75-
Nov 09, 20237.757.756.306.306.302,000
Nov 08, 202313.0013.0013.0013.0013.00-
Nov 07, 202312.2012.4012.2012.4012.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...