UK markets close in 16 minutes

Cardlytics Inc (CYX.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.96+0.27 (+3.56%)
As of 08:08AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20247.967.967.967.967.96-
04 Jun 20247.697.697.697.697.69-
03 Jun 20247.957.957.957.957.95-
31 May 20248.208.208.178.178.17-
30 May 20248.588.588.588.588.58-
29 May 20248.848.848.678.678.67-
28 May 20248.518.908.518.908.903,000
27 May 20248.518.548.518.548.54-
24 May 20247.987.987.987.987.98-
23 May 20248.048.088.028.088.08-
22 May 20248.018.018.018.018.01-
21 May 20248.098.098.098.098.09-
20 May 20247.897.897.897.897.89-
17 May 20248.338.338.028.028.02-
16 May 20248.418.418.418.418.41-
15 May 20248.558.558.558.558.55-
14 May 20248.848.848.728.728.72-
13 May 20248.008.298.008.298.29-
10 May 20248.598.598.598.598.59-
09 May 20248.908.908.908.908.90300
08 May 202413.9913.9913.6113.6113.61-
07 May 202413.7714.4413.7714.4414.44300
06 May 202413.4813.4813.4813.4813.48-
03 May 202412.7612.7612.7612.7612.76-
02 May 202411.8111.8111.8111.8111.81-
30 Apr 202411.8211.8211.7711.7711.77-
29 Apr 202411.2311.2311.2311.2311.23-
26 Apr 202410.7610.9510.7610.9510.95100
25 Apr 202410.3510.6510.3510.6510.65470
24 Apr 202411.3611.3610.8110.8110.81-
23 Apr 202411.5111.7011.5111.7011.70-
22 Apr 202411.2511.2511.2511.2511.25-
19 Apr 202410.8511.2710.8511.2711.27-
18 Apr 202411.1811.1811.0711.0911.09-
17 Apr 202411.3611.3611.0811.0811.08-
16 Apr 202412.0512.0512.0512.0512.05-
15 Apr 202412.4812.4812.4812.4812.48-
12 Apr 202413.1013.1013.1013.1013.10-
11 Apr 202412.1012.1012.1012.1012.10-
10 Apr 202412.6912.6912.2312.2312.23-
09 Apr 202412.5612.5612.5612.5612.56-
08 Apr 202412.3012.3012.3012.3012.30-
05 Apr 202411.8011.8011.8011.8011.80-
04 Apr 202412.0112.0112.0112.0112.01-
03 Apr 202412.3212.3212.3212.3212.32-
02 Apr 202413.1113.1113.1113.1113.11-
28 Mar 202413.2013.8013.2013.8013.80500
27 Mar 202412.4013.5012.4013.5013.50750
26 Mar 202418.4018.4018.4018.4018.40-
25 Mar 202414.4014.4014.4014.4014.40-
22 Mar 202413.9013.9013.9013.9013.90-
21 Mar 202413.8014.1013.8014.0014.00-
20 Mar 202412.9012.9012.9012.9012.90-
19 Mar 202412.1012.1012.1012.1012.10-
18 Mar 202413.4013.4013.4013.4013.40-
15 Mar 202410.0010.0010.0010.0010.00-
14 Mar 20247.657.657.657.657.65-
13 Mar 20247.857.857.707.707.70-
12 Mar 20247.707.807.607.807.80-
11 Mar 20247.157.157.157.157.15-
08 Mar 20246.607.306.607.157.15-
07 Mar 20246.206.606.206.606.60-
06 Mar 20246.406.456.306.306.30-
05 Mar 20246.906.906.456.456.45-
04 Mar 20247.557.556.956.956.95-
01 Mar 20247.557.657.557.657.651,000
29 Feb 20247.507.507.507.507.501,000
28 Feb 20247.407.407.357.357.35-
27 Feb 20246.406.406.406.406.40-
26 Feb 20246.256.256.256.256.25-
23 Feb 20246.406.406.406.406.40-
22 Feb 20246.306.306.306.306.30-
21 Feb 20245.805.805.805.805.80-
20 Feb 20246.006.005.805.855.85-
19 Feb 20246.006.006.006.006.0025
16 Feb 20246.156.156.106.106.10-
15 Feb 20245.955.955.955.955.95-
14 Feb 20245.705.705.705.705.70-
13 Feb 20246.106.106.106.106.10-
12 Feb 20245.755.755.755.755.75-
09 Feb 20245.755.805.755.805.80-
08 Feb 20245.605.805.605.805.80-
07 Feb 20246.006.005.805.805.80-
06 Feb 20246.356.356.356.356.35-
05 Feb 20246.806.806.806.806.80-
02 Feb 20246.956.956.656.656.65-
01 Feb 20246.956.956.956.956.95-
31 Jan 20247.357.357.357.357.35-
30 Jan 20246.556.556.556.556.55-
29 Jan 20245.205.255.205.255.25-
26 Jan 20245.355.355.355.355.35-
25 Jan 20245.455.455.455.455.45-
24 Jan 20245.705.705.405.405.40-
23 Jan 20245.955.955.755.755.75-
22 Jan 20245.605.805.605.805.80-
19 Jan 20245.555.555.555.555.55-
18 Jan 20245.805.805.805.805.80-
17 Jan 20245.905.905.905.905.90-
16 Jan 20246.206.206.206.206.20-
15 Jan 20246.306.306.306.306.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...