CYREN LTD. (TOU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 04:00PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 0.9018 | 0.9396 | 0.9018 | 0.9272 | 0.9272 | 1,500 |
| 29 Sept 2022 | 0.9794 | 0.9894 | 0.9340 | 0.9340 | 0.9340 | - |
| 28 Sept 2022 | 1.0335 | 1.0640 | 1.0005 | 1.0005 | 1.0005 | - |
| 27 Sept 2022 | 1.0725 | 1.1340 | 1.0725 | 1.0855 | 1.0855 | - |
| 26 Sept 2022 | 1.1680 | 1.1765 | 1.1475 | 1.1765 | 1.1765 | - |
| 23 Sept 2022 | 1.1415 | 1.2110 | 1.1365 | 1.2110 | 1.2110 | - |
| 22 Sept 2022 | 1.1510 | 1.1710 | 1.1425 | 1.1710 | 1.1710 | - |
| 21 Sept 2022 | 1.2065 | 1.2560 | 1.1825 | 1.1825 | 1.1825 | - |
| 20 Sept 2022 | 1.2205 | 1.2540 | 1.1850 | 1.1850 | 1.1850 | - |
| 19 Sept 2022 | 1.2650 | 1.2650 | 1.2005 | 1.2190 | 1.2190 | - |
| 16 Sept 2022 | 1.2710 | 1.2995 | 1.1895 | 1.2505 | 1.2505 | - |
| 15 Sept 2022 | 1.2710 | 1.2720 | 1.2215 | 1.2515 | 1.2515 | - |
| 14 Sept 2022 | 1.2690 | 1.2725 | 1.2215 | 1.2235 | 1.2235 | - |
| 13 Sept 2022 | 1.2990 | 1.3015 | 1.2655 | 1.2735 | 1.2735 | - |
| 12 Sept 2022 | 1.2755 | 1.3355 | 1.2350 | 1.3045 | 1.3045 | - |
| 09 Sept 2022 | 1.2425 | 1.2855 | 1.2245 | 1.2855 | 1.2855 | - |
| 08 Sept 2022 | 1.2585 | 1.3175 | 1.2355 | 1.2520 | 1.2520 | - |
| 07 Sept 2022 | 1.2470 | 1.3220 | 1.2230 | 1.2230 | 1.2230 | - |
| 06 Sept 2022 | 1.2980 | 1.3045 | 1.2330 | 1.2330 | 1.2330 | - |
| 05 Sept 2022 | 1.3035 | 1.3070 | 1.2970 | 1.2995 | 1.2995 | - |
| 02 Sept 2022 | 1.3190 | 1.3405 | 1.2750 | 1.2750 | 1.2750 | - |
| 01 Sept 2022 | 1.3440 | 1.3670 | 1.2915 | 1.3180 | 1.3180 | - |
| 31 Aug 2022 | 1.3270 | 1.4440 | 1.3010 | 1.3540 | 1.3540 | - |
| 30 Aug 2022 | 1.4130 | 1.4815 | 1.3380 | 1.3475 | 1.3475 | - |
| 29 Aug 2022 | 1.4960 | 1.5130 | 1.4105 | 1.4105 | 1.4105 | - |
| 26 Aug 2022 | 1.5270 | 1.5965 | 1.5040 | 1.5045 | 1.5045 | - |
| 25 Aug 2022 | 1.6795 | 1.7780 | 1.5325 | 1.5325 | 1.5325 | - |
| 24 Aug 2022 | 1.5120 | 1.6825 | 1.5110 | 1.6825 | 1.6825 | - |
| 23 Aug 2022 | 1.5230 | 1.5825 | 1.5060 | 1.5145 | 1.5145 | - |
| 22 Aug 2022 | 1.5220 | 1.5845 | 1.5195 | 1.5380 | 1.5380 | - |
| 19 Aug 2022 | 1.6305 | 1.7020 | 1.5325 | 1.5325 | 1.5325 | 1,500 |
| 18 Aug 2022 | 1.6845 | 1.7130 | 1.6215 | 1.6420 | 1.6420 | - |
| 17 Aug 2022 | 1.7235 | 1.7545 | 1.6685 | 1.6760 | 1.6760 | - |
| 16 Aug 2022 | 1.7430 | 1.7430 | 1.6580 | 1.7275 | 1.7275 | - |
| 15 Aug 2022 | 1.6795 | 1.7575 | 1.6735 | 1.7575 | 1.7575 | - |
| 12 Aug 2022 | 1.6460 | 1.7015 | 1.6425 | 1.6820 | 1.6820 | - |
| 11 Aug 2022 | 1.6335 | 1.6615 | 1.6275 | 1.6445 | 1.6445 | - |
| 10 Aug 2022 | 1.6295 | 1.6720 | 1.6055 | 1.6370 | 1.6370 | - |
| 09 Aug 2022 | 1.6490 | 1.6965 | 1.6215 | 1.6525 | 1.6525 | - |
| 08 Aug 2022 | 1.6280 | 1.7005 | 1.6280 | 1.6555 | 1.6555 | - |
| 05 Aug 2022 | 1.6325 | 1.6630 | 1.6205 | 1.6565 | 1.6565 | - |
| 04 Aug 2022 | 1.6970 | 1.7705 | 1.6165 | 1.6165 | 1.6165 | - |
| 03 Aug 2022 | 1.5870 | 1.6535 | 1.5870 | 1.6295 | 1.6295 | - |
| 02 Aug 2022 | 1.5820 | 1.6445 | 1.5555 | 1.6185 | 1.6185 | - |
| 01 Aug 2022 | 1.5970 | 1.6605 | 1.5570 | 1.5955 | 1.5955 | - |
| 29 Jul 2022 | 1.8390 | 1.9240 | 1.6125 | 1.6125 | 1.6125 | - |
| 28 Jul 2022 | 1.8885 | 1.9515 | 1.8790 | 1.8805 | 1.8805 | - |
| 27 Jul 2022 | 1.9890 | 2.0090 | 1.8795 | 1.9150 | 1.9150 | - |
| 26 Jul 2022 | 1.7555 | 1.9710 | 1.7540 | 1.9705 | 1.9705 | - |
| 25 Jul 2022 | 1.8090 | 1.8790 | 1.7755 | 1.7755 | 1.7755 | - |
| 22 Jul 2022 | 1.8185 | 1.8945 | 1.7930 | 1.8290 | 1.8290 | - |
| 21 Jul 2022 | 1.8495 | 1.9050 | 1.8410 | 1.8470 | 1.8470 | - |
| 20 Jul 2022 | 1.8030 | 1.9005 | 1.8020 | 1.8525 | 1.8525 | - |
| 19 Jul 2022 | 1.8700 | 1.9260 | 1.8235 | 1.8235 | 1.8235 | - |
| 18 Jul 2022 | 1.9230 | 1.9340 | 1.8765 | 1.8880 | 1.8880 | - |
| 15 Jul 2022 | 1.8455 | 1.9215 | 1.8440 | 1.9215 | 1.9215 | - |
| 14 Jul 2022 | 1.8865 | 1.9690 | 1.8515 | 1.8620 | 1.8620 | - |
| 13 Jul 2022 | 1.8995 | 1.9045 | 1.8260 | 1.9045 | 1.9045 | - |
| 12 Jul 2022 | 1.8240 | 1.9210 | 1.7940 | 1.8980 | 1.8980 | - |
| 11 Jul 2022 | 1.8665 | 1.9245 | 1.8490 | 1.8735 | 1.8735 | - |
| 08 Jul 2022 | 1.8865 | 1.9595 | 1.8865 | 1.9125 | 1.9125 | - |
| 07 Jul 2022 | 1.8535 | 1.9550 | 1.8520 | 1.9550 | 1.9550 | - |
| 06 Jul 2022 | 1.8865 | 1.9400 | 1.8865 | 1.9090 | 1.9090 | - |
| 05 Jul 2022 | 1.8300 | 1.9520 | 1.8300 | 1.9060 | 1.9060 | - |
| 04 Jul 2022 | 1.8190 | 1.8235 | 1.8140 | 1.8235 | 1.8235 | - |
| 01 Jul 2022 | 1.8220 | 1.9700 | 1.8195 | 1.8600 | 1.8600 | - |
| 30 Jun 2022 | 1.9095 | 1.9300 | 1.8630 | 1.8720 | 1.8720 | - |
| 29 Jun 2022 | 1.8890 | 1.9295 | 1.8730 | 1.9205 | 1.9205 | - |
| 28 Jun 2022 | 1.9390 | 2.0310 | 1.9390 | 1.9600 | 1.9600 | - |
| 27 Jun 2022 | 2.0360 | 2.1160 | 1.9770 | 2.0310 | 2.0310 | - |
| 24 Jun 2022 | 1.8820 | 2.0300 | 1.8795 | 2.0300 | 2.0300 | - |
| 23 Jun 2022 | 1.8380 | 1.9255 | 1.8200 | 1.8200 | 1.8200 | - |
| 22 Jun 2022 | 1.8915 | 1.8915 | 1.7925 | 1.8820 | 1.8820 | - |
| 21 Jun 2022 | 1.9930 | 2.0360 | 1.9415 | 1.9775 | 1.9775 | - |
| 20 Jun 2022 | 1.9685 | 2.0050 | 1.9685 | 1.9850 | 1.9850 | - |
| 17 Jun 2022 | 1.8455 | 1.9405 | 1.8455 | 1.9405 | 1.9405 | - |
| 16 Jun 2022 | 1.9250 | 1.9250 | 1.8535 | 1.8660 | 1.8660 | - |
| 15 Jun 2022 | 2.0600 | 2.0770 | 1.9175 | 1.9175 | 1.9175 | - |
| 14 Jun 2022 | 2.3830 | 2.4570 | 2.2560 | 2.2560 | 2.2560 | - |
| 13 Jun 2022 | 2.1490 | 2.3840 | 2.1490 | 2.3840 | 2.3840 | - |
| 10 Jun 2022 | 1.9890 | 1.9900 | 1.8900 | 1.9740 | 1.9740 | - |
| 09 Jun 2022 | 1.8830 | 1.8915 | 1.8345 | 1.8415 | 1.8415 | - |
| 08 Jun 2022 | 2.1230 | 2.2710 | 2.1230 | 2.2710 | 2.2710 | - |
| 07 Jun 2022 | 1.4595 | 1.5465 | 1.4590 | 1.5465 | 1.5465 | - |
| 06 Jun 2022 | 1.6040 | 1.7175 | 1.4715 | 1.4715 | 1.4715 | - |
| 03 Jun 2022 | 1.6845 | 1.7645 | 1.6180 | 1.6350 | 1.6350 | - |
| 02 Jun 2022 | 1.6090 | 1.7430 | 1.6090 | 1.7430 | 1.7430 | - |
| 01 Jun 2022 | 1.6700 | 1.7725 | 1.6295 | 1.6295 | 1.6295 | - |
| 31 May 2022 | 1.7370 | 1.8295 | 1.7335 | 1.7535 | 1.7535 | - |
| 30 May 2022 | 1.7420 | 1.7500 | 1.7365 | 1.7365 | 1.7365 | - |
| 27 May 2022 | 1.7555 | 1.8390 | 1.7555 | 1.7950 | 1.7950 | - |
| 26 May 2022 | 1.7190 | 1.8135 | 1.7190 | 1.7945 | 1.7945 | - |
| 25 May 2022 | 1.7460 | 1.8280 | 1.7460 | 1.8025 | 1.8025 | - |
| 24 May 2022 | 1.7715 | 1.8675 | 1.7620 | 1.7820 | 1.7820 | - |
| 23 May 2022 | 1.8220 | 1.8855 | 1.8220 | 1.8855 | 1.8855 | - |
| 20 May 2022 | 1.8755 | 1.9190 | 1.8135 | 1.8135 | 1.8135 | - |
| 19 May 2022 | 1.8405 | 1.9105 | 1.8130 | 1.8345 | 1.8345 | - |
| 18 May 2022 | 1.8505 | 1.9215 | 1.8410 | 1.8410 | 1.8410 | - |
| 17 May 2022 | 1.5980 | 1.7465 | 1.5980 | 1.7385 | 1.7385 | - |
| 16 May 2022 | 1.6565 | 1.7590 | 1.6565 | 1.7215 | 1.7215 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
