UK Markets closed

CYREN LTD. (TOU.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.7160-0.0034 (-0.47%)
At close: 09:00PM CET
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.71120.73920.70840.71600.7160-
26 Jan 20230.74620.75420.71940.71940.7194-
25 Jan 20230.76120.78260.73520.73520.735244
24 Jan 20230.76280.79780.72920.72920.7292-
23 Jan 20230.75920.79740.73040.73040.7304-
20 Jan 20230.71600.78060.71420.75840.7584-
19 Jan 20230.81640.81660.72440.73180.7318-
18 Jan 20230.80120.82360.79620.79900.7990-
17 Jan 20230.84060.84140.73500.78980.7898-
16 Jan 20230.84100.84300.83940.83960.8396-
13 Jan 20230.69300.80520.69280.80520.8052-
12 Jan 20230.68940.74180.66280.74020.7402-
11 Jan 20230.65100.67420.64980.66340.6634-
10 Jan 20230.57800.62980.57600.62760.6276-
09 Jan 20230.60340.60840.60220.60640.6064-
06 Jan 20230.58460.60500.57900.60500.6050-
05 Jan 20230.60920.62180.60240.60240.6024-
04 Jan 20230.58120.62840.57360.62780.6278-
03 Jan 20230.55820.56500.52060.55000.5500-
02 Jan 20230.55600.55680.55600.55640.5564-
30 Dec 20220.48980.49100.48780.48780.4878-
29 Dec 20220.49410.52320.47480.47480.4748-
28 Dec 20220.57500.57620.50560.50560.5056-
27 Dec 20220.60800.61640.57400.57400.5740200
23 Dec 20220.64200.64340.58400.58400.5840-
22 Dec 20220.63980.64060.60920.63660.6366-
21 Dec 20220.64400.64680.63520.63520.6352-
20 Dec 20220.64420.64880.64140.64400.6440-
19 Dec 20220.65520.66680.64680.64880.6488-
16 Dec 20220.62820.65300.62200.65300.6530-
15 Dec 20220.63260.63340.60900.63340.6334-
14 Dec 20220.61260.63440.61080.61300.6130-
13 Dec 20220.61240.64520.61240.63380.6338-
12 Dec 20220.61820.64420.61780.64360.6436-
09 Dec 20220.63080.66020.63080.63940.6394-
08 Dec 20220.69260.73020.64040.64040.6404-
07 Dec 20220.78140.78920.74420.74420.7442-
06 Dec 20220.79480.82320.77860.79620.7962-
05 Dec 20220.80600.83060.80040.82920.8292-
02 Dec 20220.78200.84180.78200.84060.8406-
01 Dec 20220.80140.83500.80140.82260.8226-
30 Nov 20220.81160.84740.78020.84100.8410-
29 Nov 20220.80880.84380.80620.83780.8378-
28 Nov 20220.87000.87000.81780.81780.8178100
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...