Lumen Technologies Inc (CYTH.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9388 | 0.9799 | 0.9388 | 0.9512 | 0.9512 | - |
| 27 Jun 2024 | 0.9304 | 0.9520 | 0.9300 | 0.9520 | 0.9520 | - |
| 26 Jun 2024 | 0.9400 | 0.9542 | 0.9296 | 0.9296 | 0.9296 | - |
| 25 Jun 2024 | 0.9628 | 0.9628 | 0.9506 | 0.9506 | 0.9506 | - |
| 24 Jun 2024 | 0.9829 | 0.9958 | 0.9810 | 0.9826 | 0.9826 | - |
| 21 Jun 2024 | 1.0054 | 1.0278 | 1.0054 | 1.0096 | 1.0096 | - |
| 20 Jun 2024 | 0.9777 | 1.0350 | 0.9775 | 1.0350 | 1.0350 | - |
| 19 Jun 2024 | 0.9707 | 1.0002 | 0.9707 | 0.9796 | 0.9796 | - |
| 18 Jun 2024 | 1.0076 | 1.0104 | 0.9501 | 0.9770 | 0.9770 | - |
| 17 Jun 2024 | 1.0414 | 1.0808 | 0.9901 | 1.0054 | 1.0054 | - |
| 14 Jun 2024 | 1.1066 | 1.1080 | 1.0448 | 1.0448 | 1.0448 | - |
| 13 Jun 2024 | 1.1164 | 1.1258 | 1.0922 | 1.0996 | 1.0996 | - |
| 12 Jun 2024 | 1.1250 | 1.1432 | 1.1250 | 1.1296 | 1.1296 | - |
| 11 Jun 2024 | 1.1224 | 1.1426 | 1.1066 | 1.1066 | 1.1066 | - |
| 10 Jun 2024 | 1.1800 | 1.1800 | 1.1496 | 1.1496 | 1.1496 | - |
| 07 Jun 2024 | 1.1806 | 1.1908 | 1.1718 | 1.1796 | 1.1796 | - |
| 06 Jun 2024 | 1.1878 | 1.1878 | 1.1740 | 1.1822 | 1.1822 | - |
| 05 Jun 2024 | 1.1500 | 1.2112 | 1.1500 | 1.2112 | 1.2112 | - |
| 04 Jun 2024 | 1.1740 | 1.1740 | 1.1700 | 1.1700 | 1.1700 | 200 |
| 03 Jun 2024 | 1.1600 | 1.1652 | 1.1600 | 1.1636 | 1.1636 | - |
| 31 May 2024 | 1.1600 | 1.1602 | 1.1596 | 1.1596 | 1.1596 | - |
| 30 May 2024 | 1.1460 | 1.1772 | 1.1440 | 1.1772 | 1.1772 | - |
| 29 May 2024 | 1.1558 | 1.1622 | 1.1498 | 1.1622 | 1.1622 | - |
| 28 May 2024 | 1.1590 | 1.1590 | 1.1376 | 1.1376 | 1.1376 | - |
| 27 May 2024 | 1.1590 | 1.1592 | 1.1586 | 1.1586 | 1.1586 | - |
| 24 May 2024 | 1.1716 | 1.1772 | 1.1618 | 1.1674 | 1.1674 | - |
| 23 May 2024 | 1.1670 | 1.1710 | 1.1558 | 1.1710 | 1.1710 | - |
| 22 May 2024 | 1.1384 | 1.1598 | 1.1376 | 1.1406 | 1.1406 | 800 |
| 21 May 2024 | 1.1698 | 1.1756 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 May 2024 | 1.1790 | 1.1932 | 1.1754 | 1.1842 | 1.1842 | - |
| 17 May 2024 | 1.1854 | 1.1868 | 1.1834 | 1.1834 | 1.1834 | - |
| 16 May 2024 | 1.1728 | 1.1728 | 1.1550 | 1.1646 | 1.1646 | - |
| 15 May 2024 | 1.2086 | 1.2086 | 1.1862 | 1.1896 | 1.1896 | - |
| 14 May 2024 | 1.1568 | 1.2348 | 1.1568 | 1.2348 | 1.2348 | - |
| 13 May 2024 | 1.2028 | 1.2028 | 1.1732 | 1.1732 | 1.1732 | - |
| 10 May 2024 | 1.2294 | 1.2674 | 1.2028 | 1.2028 | 1.2028 | - |
| 09 May 2024 | 1.1960 | 1.2024 | 1.1958 | 1.2024 | 1.2024 | - |
| 08 May 2024 | 1.2052 | 1.2062 | 1.1790 | 1.1956 | 1.1956 | - |
| 07 May 2024 | 1.2042 | 1.2304 | 1.2036 | 1.2218 | 1.2218 | - |
| 06 May 2024 | 1.2324 | 1.2336 | 1.1954 | 1.2028 | 1.2028 | - |
| 03 May 2024 | 1.1972 | 1.2242 | 1.1662 | 1.2090 | 1.2090 | - |
| 02 May 2024 | 1.1270 | 1.1726 | 1.1118 | 1.1726 | 1.1726 | - |
| 30 Apr 2024 | 1.1640 | 1.1646 | 1.0986 | 1.0986 | 1.0986 | - |
| 29 Apr 2024 | 1.1280 | 1.1716 | 1.1176 | 1.1716 | 1.1716 | - |
| 26 Apr 2024 | 1.1252 | 1.1556 | 1.1252 | 1.1286 | 1.1286 | - |
| 25 Apr 2024 | 1.1786 | 1.2082 | 1.1166 | 1.1166 | 1.1166 | - |
| 24 Apr 2024 | 1.2708 | 1.2720 | 1.2028 | 1.2028 | 1.2028 | - |
| 23 Apr 2024 | 1.2520 | 1.2946 | 1.2494 | 1.2946 | 1.2946 | - |
| 22 Apr 2024 | 1.1942 | 1.2538 | 1.1942 | 1.2538 | 1.2538 | - |
| 19 Apr 2024 | 1.2310 | 1.2346 | 1.2080 | 1.2080 | 1.2080 | - |
| 18 Apr 2024 | 1.2300 | 1.2454 | 1.2300 | 1.2454 | 1.2454 | - |
| 17 Apr 2024 | 1.2282 | 1.2472 | 1.2264 | 1.2352 | 1.2352 | - |
| 16 Apr 2024 | 1.2780 | 1.2780 | 1.2314 | 1.2314 | 1.2314 | - |
| 15 Apr 2024 | 1.2716 | 1.2722 | 1.2536 | 1.2654 | 1.2654 | - |
| 12 Apr 2024 | 1.3152 | 1.3192 | 1.2738 | 1.2738 | 1.2738 | - |
| 11 Apr 2024 | 1.2618 | 1.3104 | 1.2498 | 1.3104 | 1.3104 | - |
| 10 Apr 2024 | 1.3082 | 1.3082 | 1.2628 | 1.2628 | 1.2628 | - |
| 09 Apr 2024 | 1.2510 | 1.2854 | 1.2510 | 1.2854 | 1.2854 | - |
| 08 Apr 2024 | 1.2300 | 1.2412 | 1.2300 | 1.2398 | 1.2398 | - |
| 05 Apr 2024 | 1.2272 | 1.2294 | 1.1810 | 1.2294 | 1.2294 | - |
| 04 Apr 2024 | 1.2922 | 1.2922 | 1.2570 | 1.2694 | 1.2694 | - |
| 03 Apr 2024 | 1.2900 | 1.2900 | 1.2552 | 1.2786 | 1.2786 | - |
| 02 Apr 2024 | 1.3432 | 1.3600 | 1.2868 | 1.2868 | 1.2868 | - |
| 28 Mar 2024 | 1.4350 | 1.4550 | 1.4300 | 1.4300 | 1.4300 | - |
| 27 Mar 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4150 | 1.4150 | - |
| 26 Mar 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | - |
| 25 Mar 2024 | 1.4800 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | - |
| 22 Mar 2024 | 1.5500 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | - |
| 21 Mar 2024 | 1.5750 | 1.6100 | 1.5550 | 1.5550 | 1.5550 | - |
| 20 Mar 2024 | 1.5250 | 1.5950 | 1.5250 | 1.5800 | 1.5800 | - |
| 19 Mar 2024 | 1.4550 | 1.5450 | 1.4350 | 1.5450 | 1.5450 | - |
| 18 Mar 2024 | 1.4250 | 1.4700 | 1.4250 | 1.4700 | 1.4700 | - |
| 15 Mar 2024 | 1.4250 | 1.4400 | 1.3650 | 1.3650 | 1.3650 | - |
| 14 Mar 2024 | 1.4700 | 1.5000 | 1.4300 | 1.4300 | 1.4300 | - |
| 13 Mar 2024 | 1.5450 | 1.5450 | 1.5150 | 1.5150 | 1.5150 | - |
| 12 Mar 2024 | 1.5850 | 1.6200 | 1.5350 | 1.5350 | 1.5350 | - |
| 11 Mar 2024 | 1.6300 | 1.6600 | 1.6150 | 1.6250 | 1.6250 | - |
| 08 Mar 2024 | 1.5550 | 1.6300 | 1.5550 | 1.6250 | 1.6250 | - |
| 07 Mar 2024 | 1.5250 | 1.5900 | 1.5250 | 1.5350 | 1.5350 | - |
| 06 Mar 2024 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | 1.4900 | - |
| 05 Mar 2024 | 1.5250 | 1.6250 | 1.5250 | 1.5900 | 1.5900 | - |
| 04 Mar 2024 | 1.4650 | 1.5050 | 1.4250 | 1.5050 | 1.5050 | - |
| 01 Mar 2024 | 1.4650 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | - |
| 29 Feb 2024 | 1.4550 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | - |
| 28 Feb 2024 | 1.4200 | 1.4700 | 1.4150 | 1.4700 | 1.4700 | - |
| 27 Feb 2024 | 1.3400 | 1.3800 | 1.3200 | 1.3750 | 1.3750 | - |
| 26 Feb 2024 | 1.3650 | 1.3850 | 1.3300 | 1.3300 | 1.3300 | - |
| 23 Feb 2024 | 1.4150 | 1.4150 | 1.3900 | 1.3950 | 1.3950 | - |
| 22 Feb 2024 | 1.4150 | 1.4300 | 1.3650 | 1.3950 | 1.3950 | - |
| 21 Feb 2024 | 1.4050 | 1.4450 | 1.4050 | 1.4300 | 1.4300 | - |
| 20 Feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | - |
| 19 Feb 2024 | 1.3900 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | - |
| 16 Feb 2024 | 1.4550 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | - |
| 15 Feb 2024 | 1.4850 | 1.4900 | 1.4600 | 1.4650 | 1.4650 | - |
| 14 Feb 2024 | 1.5000 | 1.5250 | 1.4700 | 1.4700 | 1.4700 | - |
| 13 Feb 2024 | 1.6750 | 1.6750 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Feb 2024 | 1.3650 | 1.5700 | 1.3550 | 1.5700 | 1.5700 | - |
| 09 Feb 2024 | 1.3600 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | - |
| 08 Feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3350 | 1.3350 | - |
| 07 Feb 2024 | 1.2650 | 1.3600 | 1.2650 | 1.3350 | 1.3350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.