UK markets open in 1 hour 41 minutes

Cyviz AS (8P9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8300-0.0100 (-0.35%)
At close: 08:06AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.83002.83002.83002.83002.8300-
19 Jun 20242.84002.84002.84002.84002.8400-
18 Jun 20242.77002.77002.77002.77002.7700-
17 Jun 20242.72002.76002.72002.76002.7600-
14 Jun 20242.87002.87002.72002.78002.7800-
13 Jun 20242.86002.86002.78002.78002.7800-
12 Jun 20242.83002.83002.83002.83002.8300-
11 Jun 20242.74002.77002.74002.77002.7700-
10 Jun 20242.73002.73002.73002.73002.7300-
07 Jun 20242.79002.84002.79002.84002.8400-
06 Jun 20242.84002.84002.84002.84002.8400-
05 Jun 20242.84002.84002.84002.84002.8400-
04 Jun 20242.99002.99002.99002.99002.9900-
03 Jun 20242.77002.77002.77002.77002.7700-
31 May 20242.82002.82002.81002.81002.8100-
30 May 20242.76002.78002.76002.78002.7800-
29 May 20242.78002.78002.78002.78002.7800-
28 May 20242.78002.78002.78002.78002.7800-
27 May 20242.81002.81002.81002.81002.8100-
24 May 20242.82002.82002.82002.82002.8200-
23 May 20242.64002.64002.64002.64002.6400-
22 May 20242.60002.60002.60002.60002.6000-
21 May 20242.82002.82002.74002.74002.7400-
20 May 20242.83002.83002.83002.83002.8300-
17 May 20242.82002.82002.82002.82002.8200-
16 May 20242.71002.71002.71002.71002.7100-
15 May 20242.79002.79002.79002.79002.7900-
14 May 20242.83002.83002.78002.78002.7800-
13 May 20242.89002.89002.84002.84002.8400-
10 May 20242.87002.87002.87002.87002.8700-
09 May 20242.86002.86002.86002.86002.8600-
08 May 20242.86002.86002.86002.86002.8600-
07 May 20242.89002.89002.83002.83002.8300-
06 May 20242.88002.88002.83002.83002.8300-
03 May 20242.73002.73002.64002.64002.6400-
02 May 20242.59002.59002.59002.59002.5900-
30 Apr 20242.72002.72002.63002.63002.6300-
29 Apr 20242.60002.70002.60002.70002.7000-
26 Apr 20242.71002.71002.62002.62002.6200-
25 Apr 20242.72002.72002.61002.61002.6100-
24 Apr 20242.75002.75002.75002.75002.7500-
23 Apr 20242.75002.75002.75002.75002.7500-
22 Apr 20242.74002.74002.74002.74002.7400-
19 Apr 20242.73002.73002.73002.73002.7300-
18 Apr 20242.68002.68002.63002.63002.6300-
17 Apr 20242.69002.69002.67002.67002.6700-
16 Apr 20242.66002.66002.65002.65002.6500-
15 Apr 20242.68002.68002.55002.55002.5500-
12 Apr 20242.52002.69002.52002.69002.6900-
11 Apr 20242.61002.61002.61002.61002.6100-
10 Apr 20242.60002.60002.60002.60002.6000-
09 Apr 20242.62002.62002.57002.57002.5700-
08 Apr 20242.66002.66002.66002.66002.6600-
05 Apr 20242.60002.60002.57002.57002.5700-
04 Apr 20242.69002.69002.69002.69002.6900-
03 Apr 20242.68002.68002.64002.64002.6400-
02 Apr 20242.57002.67002.57002.67002.6700-
28 Mar 20242.70002.70002.70002.70002.7000-
27 Mar 20242.62002.71002.56002.71002.7100-
26 Mar 20242.56002.56002.56002.56002.5600-
25 Mar 20242.59002.59002.59002.59002.5900-
22 Mar 20242.65002.65002.56002.56002.5600-
21 Mar 20242.66002.66002.58002.58002.5800-
20 Mar 20242.67002.67002.67002.67002.6700-
19 Mar 20242.79002.79002.45002.56002.56002,000
18 Mar 20242.79002.79002.79002.79002.7900-
15 Mar 20242.79002.79002.79002.79002.7900-
14 Mar 20242.79002.79002.79002.79002.7900-
13 Mar 20242.64002.79002.64002.79002.7900-
12 Mar 20242.87002.87002.87002.87002.8700-
11 Mar 20242.89002.89002.83002.83002.8300-
08 Mar 20243.11003.19003.06003.06003.060015,000
07 Mar 20242.97003.04002.97003.04003.0400-
06 Mar 20242.95002.97002.90002.97002.9700-
05 Mar 20242.80002.90002.80002.90002.9000-
04 Mar 20242.94003.03002.94003.03003.0300-
01 Mar 20243.10003.10003.10003.10003.10003,000
29 Feb 20243.05003.10003.05003.10003.10006,000
28 Feb 20242.98003.05002.98003.05003.05002,000
27 Feb 20242.98002.98002.98002.98002.9800-
26 Feb 20243.00003.00002.86002.86002.8600-
23 Feb 20242.93002.93002.83002.83002.8300-
22 Feb 20242.94002.95002.94002.95002.9500-
21 Feb 20242.97003.01002.94002.94002.9400-
20 Feb 20242.96002.96002.95002.95002.9500-
19 Feb 20242.97003.05002.97003.05003.0500-
16 Feb 20243.18003.18003.18003.18003.1800-
15 Feb 20243.01003.01003.01003.01003.0100-
14 Feb 20242.99003.02002.99003.02003.0200-
13 Feb 20243.02003.02003.02003.02003.0200-
12 Feb 20243.20003.20003.01003.01003.0100-
09 Feb 20243.18003.18003.07003.08003.0800-
08 Feb 20243.22003.22002.99002.99002.9900-
07 Feb 20243.12003.12003.12003.12003.1200-
06 Feb 20243.13003.14003.09003.14003.1400-
05 Feb 20243.10003.11003.10003.11003.1100-
02 Feb 20243.12003.12003.12003.12003.1200-
01 Feb 20243.08003.10003.08003.10003.1000-
31 Jan 20243.11003.14003.11003.14003.1400-
30 Jan 20243.24003.24003.02003.12003.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...