UK Markets close in 1 hr 48 mins

CYREN LTD. (TOU.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
1.8135-0.0210 (-1.14%)
As of 07:30PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.71901.81351.71901.79451.7945-
25 May 20221.74601.82801.74601.80251.8025-
24 May 20221.77151.86751.76201.78201.7820-
23 May 20221.82201.88551.82201.88551.8855-
20 May 20221.87551.91901.81351.81351.8135-
19 May 20221.84051.91051.81301.83451.8345-
18 May 20221.85051.92151.84101.84101.8410-
17 May 20221.59801.74651.59801.73851.7385-
16 May 20221.65651.75901.65651.72151.7215-
13 May 20221.53051.53551.50051.53551.5355-
12 May 20221.47451.48051.43951.43951.4395-
11 May 20221.61251.71251.58201.71251.7125-
10 May 20221.69601.78201.69601.71101.7110-
09 May 20221.86051.95001.85901.92051.9205-
06 May 20222.04202.11001.96951.98851.9885-
05 May 20222.29002.36302.28502.36302.3630-
04 May 20222.21202.29802.18002.26502.2650-
03 May 20222.16902.30602.16602.27802.2780-
02 May 20222.04702.20202.04302.13902.1390-
29 Apr 20222.29002.37702.28802.32402.3240-
28 Apr 20222.42002.49002.35902.35902.3590-
27 Apr 20222.37902.48102.37002.46802.4680-
26 Apr 20222.36202.47402.36102.42802.4280-
25 Apr 20222.46002.46702.33902.36002.3600-
22 Apr 20222.53302.61602.53002.58602.5860-
21 Apr 20222.64702.81202.56302.60702.6070-
20 Apr 20222.49902.76002.49802.76002.7600-
19 Apr 20222.45902.55602.44802.48402.4840-
14 Apr 20222.20802.31402.20002.24002.2400-
13 Apr 20222.20002.37202.20002.37202.3720-
12 Apr 20222.25002.40702.25002.40702.4070-
11 Apr 20222.28002.36102.27702.30902.3090-
08 Apr 20222.45602.68602.43602.43802.4380400
07 Apr 20222.58302.71202.48702.60802.6080-
06 Apr 20222.69002.73902.63902.66802.6680-
05 Apr 20222.82102.90702.71102.75502.7550-
04 Apr 20222.75903.00802.75702.94902.9490-
01 Apr 20224.50004.56804.32104.51804.5180-
31 Mar 20225.35005.55005.35005.35005.35006,168
30 Mar 20225.45005.60005.40005.45005.4500-
29 Mar 20225.50005.60005.30005.60005.6000-
28 Mar 20225.60005.90005.55005.65005.6500-
25 Mar 20225.55005.85005.50005.50005.5000-
24 Mar 20226.75007.10006.60006.60006.6000-
23 Mar 20226.60007.50006.60007.50007.5000-
22 Mar 20227.10007.25006.85007.25007.2500-
21 Mar 20225.35005.60005.35005.35005.3500-
18 Mar 20225.40005.70005.20005.70005.7000-
17 Mar 20224.62005.05004.52005.00005.0000-
16 Mar 20224.80005.15004.76004.76004.7600-
15 Mar 20225.40005.65005.10005.30005.3000-
14 Mar 20224.32004.54004.28004.32004.3200-
11 Mar 20226.05006.20006.05006.15006.1500-
10 Mar 20226.40007.05006.40006.60006.6000-
09 Mar 20227.45007.95007.45007.60007.6000204
08 Mar 20225.90006.40005.65006.15006.1500487
07 Mar 20225.75005.85005.55005.65005.650050
04 Mar 20225.40005.40005.20005.20005.2000-
03 Mar 20225.55005.55005.25005.30005.3000-
02 Mar 20225.45005.70005.35005.50005.50001,000
01 Mar 20225.00005.00004.46004.66004.66001,300
28 Feb 20224.80005.20004.54004.54004.5400595
25 Feb 20224.00006.90004.00005.10005.10002,432
24 Feb 20222.02004.90001.90004.90004.9000567
23 Feb 20222.10002.10002.02002.02002.0200-
22 Feb 20221.89001.89001.89001.89001.8900-
21 Feb 20222.36002.36002.36002.36002.3600-
18 Feb 20222.36002.36002.36002.36002.3600-
17 Feb 20222.36002.38002.36002.36002.3600-
16 Feb 20222.40002.48002.38002.44002.4400-
15 Feb 20222.42002.44002.38002.38002.3800-
14 Feb 20222.52002.54002.44002.46002.4600-
11 Feb 20222.72002.72002.62002.68002.6800-
10 Feb 20223.06003.12002.70003.12003.12001,500
09 Feb 20224.04004.04004.04004.04004.0400-
09 Feb 20221:20 Stock split
08 Feb 20224.04004.04004.00004.04004.0400-
07 Feb 20223.80004.04003.80004.00004.0000-
04 Feb 20223.72003.74003.72003.72003.7200-
03 Feb 20223.56003.56003.56003.56003.5600-
02 Feb 20223.82003.82003.80003.80003.8000-
01 Feb 20223.54003.54003.50003.50003.5000-
31 Jan 20223.92003.92003.92003.92003.9200-
28 Jan 20224.28004.56004.28004.52004.5200-
27 Jan 20224.20004.40004.12004.40004.4000285
26 Jan 20223.54003.54003.50003.50003.5000-
25 Jan 20223.10003.10002.96002.96002.9600-
24 Jan 20224.04004.04004.00004.04004.0400-
21 Jan 20224.00004.24004.00004.24004.2400-
20 Jan 20224.04004.04004.04004.04004.0400-
19 Jan 20224.52004.60004.32004.60004.6000-
18 Jan 20223.86003.88003.86003.86003.8600-
17 Jan 20223.88003.96003.88003.96003.9600-
14 Jan 20223.80003.80003.76003.76003.7600-
13 Jan 20224.84005.20004.84005.20005.2000300
12 Jan 20224.88005.04004.84005.04005.040075
11 Jan 20224.88005.12004.84004.96004.9600-
10 Jan 20225.04005.24005.00005.24005.2400-
07 Jan 20225.12005.32005.04005.08005.0800-
06 Jan 20225.12005.44005.12005.36005.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...