Cardlytics Inc (CYX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:00AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.80 | 8.81 | 8.73 | 8.73 | 8.73 | 1,000 |
| 09 May 2024 | 9.30 | 9.88 | 8.07 | 8.63 | 8.63 | 1,000 |
| 08 May 2024 | 14.34 | 14.53 | 13.69 | 13.98 | 13.98 | - |
| 07 May 2024 | 14.10 | 14.64 | 14.09 | 14.40 | 14.40 | - |
| 06 May 2024 | 13.82 | 14.27 | 13.82 | 14.14 | 14.14 | - |
| 03 May 2024 | 13.09 | 13.94 | 13.08 | 13.89 | 13.89 | - |
| 02 May 2024 | 12.11 | 13.25 | 12.11 | 13.25 | 13.25 | - |
| 30 Apr 2024 | 12.10 | 12.11 | 11.39 | 11.39 | 11.39 | - |
| 29 Apr 2024 | 11.52 | 12.02 | 11.45 | 11.81 | 11.81 | - |
| 26 Apr 2024 | 11.02 | 11.36 | 10.69 | 11.36 | 11.36 | - |
| 25 Apr 2024 | 10.62 | 10.89 | 10.60 | 10.86 | 10.86 | - |
| 24 Apr 2024 | 11.65 | 11.70 | 10.99 | 11.04 | 11.04 | - |
| 23 Apr 2024 | 11.78 | 12.13 | 11.78 | 11.91 | 11.91 | - |
| 22 Apr 2024 | 11.52 | 11.88 | 11.13 | 11.88 | 11.88 | - |
| 19 Apr 2024 | 11.11 | 11.33 | 11.02 | 11.26 | 11.26 | - |
| 18 Apr 2024 | 11.47 | 11.49 | 11.20 | 11.22 | 11.22 | - |
| 17 Apr 2024 | 11.66 | 11.69 | 11.15 | 11.27 | 11.27 | - |
| 16 Apr 2024 | 12.38 | 12.38 | 11.92 | 11.92 | 11.92 | - |
| 15 Apr 2024 | 12.81 | 13.06 | 12.36 | 12.36 | 12.36 | - |
| 12 Apr 2024 | 13.42 | 13.47 | 12.94 | 12.94 | 12.94 | - |
| 11 Apr 2024 | 12.40 | 13.48 | 12.24 | 13.48 | 13.48 | - |
| 10 Apr 2024 | 13.02 | 13.26 | 12.30 | 12.38 | 12.38 | - |
| 09 Apr 2024 | 12.89 | 13.51 | 12.89 | 13.07 | 13.07 | - |
| 08 Apr 2024 | 12.61 | 13.06 | 12.60 | 13.06 | 13.06 | - |
| 05 Apr 2024 | 12.10 | 12.73 | 12.09 | 12.63 | 12.63 | - |
| 04 Apr 2024 | 12.31 | 12.85 | 12.16 | 12.16 | 12.16 | - |
| 03 Apr 2024 | 12.65 | 12.69 | 12.04 | 12.13 | 12.13 | - |
| 02 Apr 2024 | 13.46 | 13.47 | 12.61 | 12.61 | 12.61 | - |
| 28 Mar 2024 | 13.50 | 14.20 | 13.50 | 13.60 | 13.60 | - |
| 27 Mar 2024 | 15.50 | 15.50 | 12.50 | 13.30 | 13.30 | - |
| 26 Mar 2024 | 18.80 | 18.90 | 15.50 | 15.50 | 15.50 | - |
| 25 Mar 2024 | 14.70 | 18.30 | 14.70 | 18.30 | 18.30 | - |
| 22 Mar 2024 | 14.10 | 15.40 | 14.10 | 15.00 | 15.00 | - |
| 21 Mar 2024 | 14.00 | 14.80 | 14.00 | 14.00 | 14.00 | 450 |
| 20 Mar 2024 | 13.00 | 14.10 | 13.00 | 13.80 | 13.80 | - |
| 19 Mar 2024 | 12.30 | 13.40 | 12.10 | 13.20 | 13.20 | - |
| 18 Mar 2024 | 13.60 | 13.80 | 11.70 | 12.00 | 12.00 | - |
| 15 Mar 2024 | 10.50 | 12.90 | 10.20 | 12.90 | 12.90 | - |
| 14 Mar 2024 | 7.75 | 7.75 | 7.35 | 7.35 | 7.35 | - |
| 13 Mar 2024 | 7.95 | 8.10 | 7.85 | 7.90 | 7.90 | - |
| 12 Mar 2024 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | - |
| 11 Mar 2024 | 7.20 | 7.85 | 7.20 | 7.75 | 7.75 | - |
| 08 Mar 2024 | 6.75 | 7.40 | 6.75 | 7.25 | 7.25 | - |
| 07 Mar 2024 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | - |
| 06 Mar 2024 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | - |
| 05 Mar 2024 | 7.05 | 7.05 | 6.55 | 6.55 | 6.55 | - |
| 04 Mar 2024 | 7.70 | 7.75 | 7.05 | 7.05 | 7.05 | - |
| 01 Mar 2024 | 7.70 | 7.85 | 7.40 | 7.65 | 7.65 | - |
| 29 Feb 2024 | 7.30 | 7.80 | 7.30 | 7.55 | 7.55 | - |
| 28 Feb 2024 | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | - |
| 27 Feb 2024 | 6.50 | 7.45 | 6.50 | 7.45 | 7.45 | - |
| 26 Feb 2024 | 6.40 | 6.60 | 6.30 | 6.55 | 6.55 | - |
| 23 Feb 2024 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | - |
| 22 Feb 2024 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | - |
| 21 Feb 2024 | 5.90 | 6.50 | 5.80 | 6.40 | 6.40 | - |
| 20 Feb 2024 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | - |
| 19 Feb 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | - |
| 16 Feb 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | - |
| 15 Feb 2024 | 6.10 | 6.35 | 6.05 | 6.25 | 6.25 | - |
| 14 Feb 2024 | 5.80 | 6.10 | 5.75 | 6.10 | 6.10 | - |
| 13 Feb 2024 | 6.20 | 6.20 | 5.75 | 5.75 | 5.75 | - |
| 12 Feb 2024 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | - |
| 09 Feb 2024 | 5.85 | 5.90 | 5.60 | 5.80 | 5.80 | - |
| 08 Feb 2024 | 5.70 | 5.90 | 5.70 | 5.85 | 5.85 | - |
| 07 Feb 2024 | 6.10 | 6.15 | 5.65 | 5.65 | 5.65 | - |
| 06 Feb 2024 | 6.45 | 6.50 | 6.10 | 6.10 | 6.10 | - |
| 05 Feb 2024 | 6.95 | 7.00 | 6.45 | 6.45 | 6.45 | - |
| 02 Feb 2024 | 7.10 | 7.20 | 6.80 | 6.95 | 6.95 | - |
| 01 Feb 2024 | 7.10 | 7.40 | 6.95 | 6.95 | 6.95 | - |
| 31 Jan 2024 | 7.50 | 7.85 | 7.05 | 7.05 | 7.05 | - |
| 30 Jan 2024 | 6.60 | 8.00 | 6.55 | 7.40 | 7.40 | - |
| 29 Jan 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - |
| 26 Jan 2024 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | - |
| 25 Jan 2024 | 5.55 | 5.55 | 5.35 | 5.50 | 5.50 | - |
| 24 Jan 2024 | 5.80 | 5.95 | 5.45 | 5.55 | 5.55 | - |
| 23 Jan 2024 | 6.05 | 6.05 | 5.75 | 5.80 | 5.80 | - |
| 22 Jan 2024 | 5.70 | 6.05 | 5.60 | 6.05 | 6.05 | - |
| 19 Jan 2024 | 5.65 | 5.70 | 5.50 | 5.65 | 5.65 | - |
| 18 Jan 2024 | 5.90 | 6.00 | 5.50 | 5.65 | 5.65 | - |
| 17 Jan 2024 | 6.00 | 6.00 | 5.65 | 5.90 | 5.90 | - |
| 16 Jan 2024 | 6.30 | 6.35 | 6.00 | 6.00 | 6.00 | - |
| 15 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Jan 2024 | 6.50 | 6.55 | 6.25 | 6.25 | 6.25 | - |
| 11 Jan 2024 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | - |
| 10 Jan 2024 | 6.40 | 6.65 | 6.40 | 6.50 | 6.50 | - |
| 09 Jan 2024 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | - |
| 08 Jan 2024 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | - |
| 05 Jan 2024 | 6.75 | 6.75 | 6.25 | 6.40 | 6.40 | - |
| 04 Jan 2024 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | - |
| 03 Jan 2024 | 8.10 | 8.10 | 6.95 | 7.15 | 7.15 | - |
| 02 Jan 2024 | 8.35 | 8.35 | 7.95 | 8.05 | 8.05 | - |
| 29 Dec 2023 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | - |
| 28 Dec 2023 | 8.60 | 8.70 | 8.35 | 8.40 | 8.40 | - |
| 27 Dec 2023 | 8.45 | 8.60 | 8.35 | 8.60 | 8.60 | - |
| 22 Dec 2023 | 8.20 | 8.20 | 7.85 | 7.95 | 7.95 | - |
| 21 Dec 2023 | 7.80 | 8.25 | 7.80 | 8.25 | 8.25 | - |
| 20 Dec 2023 | 8.30 | 8.35 | 7.85 | 7.85 | 7.85 | - |
| 19 Dec 2023 | 7.75 | 8.30 | 7.75 | 8.30 | 8.30 | - |
| 18 Dec 2023 | 7.90 | 7.90 | 7.55 | 7.80 | 7.80 | - |
| 15 Dec 2023 | 8.10 | 8.15 | 7.85 | 7.90 | 7.90 | - |
| *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.