UK markets close in 8 hours 7 minutes

CYREN Ltd (TOU.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.8700+0.0230 (+2.72%)
As of 08:51AM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.81460.87000.87000.87000.8700500
25 Nov 20220.81460.85060.81460.84700.8470-
24 Nov 20220.81320.81720.81320.81600.8160-
23 Nov 20220.85680.86000.82820.85100.8510-
22 Nov 20220.86300.88080.84920.87380.8738-
21 Nov 20220.86060.87620.86020.87040.8704-
18 Nov 20220.83380.88060.80460.88060.8806-
17 Nov 20220.87360.89360.86760.87300.8730-
16 Nov 20220.89460.92800.89000.89000.8900500
15 Nov 20220.94240.96720.93280.94940.9494-
14 Nov 20220.93840.97080.89940.97000.9700-
11 Nov 20220.88120.97840.87520.97840.9784-
10 Nov 20220.88420.92180.88420.91800.9180-
09 Nov 20220.93060.98200.91460.91460.9146-
08 Nov 20221.02701.04250.96720.96720.9672-
07 Nov 20221.04301.08401.04301.07051.0705-
04 Nov 20221.07951.12601.06301.06301.0630-
03 Nov 20221.05451.11051.05451.10551.1055-
02 Nov 20221.07751.10101.04551.07701.0770-
01 Nov 20221.09751.13701.09751.10151.1015-
31 Oct 20221.09401.15701.09401.11501.1150-
28 Oct 20221.08501.13651.08451.09801.0980-
27 Oct 20221.09301.14251.08201.11101.1110-
26 Oct 20221.06651.13401.06151.13401.1340-
25 Oct 20221.04251.10901.04201.10751.1075-
24 Oct 20221.01301.07650.98781.07651.0765-
21 Oct 20221.02201.05100.98381.03951.0395-
20 Oct 20221.04251.06001.02501.03601.0360-
19 Oct 20221.07701.09801.04751.05851.0585-
18 Oct 20221.10551.11101.07951.07951.0795-
17 Oct 20221.10951.16851.08601.13051.1305-
14 Oct 20221.25051.25301.13401.13401.1340-
13 Oct 20221.30651.30951.24001.24901.2490-
12 Oct 20221.17251.24401.15501.24001.2400-
11 Oct 20221.10451.18751.06951.18751.1875-
10 Oct 20220.97501.18750.97501.18751.1875-
07 Oct 20221.01751.05001.01001.01051.0105-
06 Oct 20220.98181.04500.97641.04501.0450-
05 Oct 20220.93221.01750.93081.00451.0045-
04 Oct 20220.92660.97380.92660.96020.9602-
03 Oct 20220.95480.95540.92400.93300.9330-
30 Sept 20220.90180.93960.90180.93160.9316-
29 Sept 20220.97940.98940.93400.93400.9340-
28 Sept 20221.03351.06401.00051.00051.0005-
27 Sept 20221.07251.13401.07251.08551.0855-
26 Sept 20221.16801.17651.14751.17651.1765-
23 Sept 20221.14151.21101.13651.21101.2110-
22 Sept 20221.15101.17101.14251.17101.1710-
21 Sept 20221.20651.25601.18251.18251.1825-
20 Sept 20221.22051.25401.18501.18501.1850-
19 Sept 20221.26501.26501.20051.21901.2190-
16 Sept 20221.27101.29951.18951.25051.2505-
15 Sept 20221.27101.27201.22151.25151.2515-
14 Sept 20221.26901.27251.22151.22351.2235-
13 Sept 20221.29901.30151.26551.27351.2735-
12 Sept 20221.27551.33551.23501.30451.3045-
09 Sept 20221.24251.28551.22451.28551.2855-
08 Sept 20221.25851.31751.23551.25201.2520-
07 Sept 20221.24701.32201.22301.22301.2230-
06 Sept 20221.29801.30451.23301.23301.2330-
05 Sept 20221.30351.30701.29701.29951.2995-
02 Sept 20221.31901.34051.27501.27501.2750-
01 Sept 20221.34401.36701.29151.31801.3180-
31 Aug 20221.32701.44401.30101.35401.3540-
30 Aug 20221.41301.48151.33801.34751.3475-
29 Aug 20221.49601.51301.41051.41051.4105-
26 Aug 20221.52701.59651.50401.50451.5045-
25 Aug 20221.67951.77801.53251.53251.5325-
24 Aug 20221.51201.68251.51101.68251.6825-
23 Aug 20221.52301.58251.50601.51451.5145-
22 Aug 20221.52201.58451.51951.53801.5380-
19 Aug 20221.63051.70201.53251.53251.53251,500
18 Aug 20221.68451.71301.62151.64201.6420-
17 Aug 20221.72351.75451.66851.67601.6760-
16 Aug 20221.74301.74301.65801.72751.7275-
15 Aug 20221.67951.75751.67351.75751.7575-
12 Aug 20221.64601.70151.64251.68201.6820-
11 Aug 20221.63351.66151.62751.64451.6445-
10 Aug 20221.62951.67201.60551.63701.6370-
09 Aug 20221.64901.69651.62151.65251.6525-
08 Aug 20221.62801.70051.62801.65551.6555-
05 Aug 20221.63251.66301.62051.65651.6565-
04 Aug 20221.69701.77051.61651.61651.6165-
03 Aug 20221.58701.65351.58701.62951.6295-
02 Aug 20221.58201.64451.55551.61851.6185-
01 Aug 20221.59701.66051.55701.59551.5955-
29 Jul 20221.83901.92401.61251.61251.6125-
28 Jul 20221.88851.95151.87901.88051.8805-
27 Jul 20221.98902.00901.87951.91501.9150-
26 Jul 20221.75551.97101.75401.97051.9705-
25 Jul 20221.80901.87901.77551.77551.7755-
22 Jul 20221.81851.89451.79301.82901.8290-
21 Jul 20221.84951.90501.84101.84701.8470-
20 Jul 20221.80301.90051.80201.85251.8525-
19 Jul 20221.87001.92601.82351.82351.8235-
18 Jul 20221.92301.93401.87651.88801.8880-
15 Jul 20221.84551.92151.84401.92151.9215-
14 Jul 20221.88651.96901.85151.86201.8620-
13 Jul 20221.89951.90451.82601.90451.9045-
12 Jul 20221.82401.92101.79401.89801.8980-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...