UK Markets close in 59 mins

CYREN LTD. (TOU.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.9272-0.0068 (-0.73%)
As of 04:00PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.90180.93960.90180.92720.92721,500
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-
11 Jul 20221.86651.92451.84901.87351.8735-
08 Jul 20221.88651.95951.88651.91251.9125-
07 Jul 20221.85351.95501.85201.95501.9550-
06 Jul 20221.88651.94001.88651.90901.9090-
05 Jul 20221.83001.95201.83001.90601.9060-
04 Jul 20221.81901.82351.81401.82351.8235-
01 Jul 20221.82201.97001.81951.86001.8600-
30 Jun 20221.90951.93001.86301.87201.8720-
29 Jun 20221.88901.92951.87301.92051.9205-
28 Jun 20221.93902.03101.93901.96001.9600-
27 Jun 20222.03602.11601.97702.03102.0310-
24 Jun 20221.88202.03001.87952.03002.0300-
23 Jun 20221.83801.92551.82001.82001.8200-
22 Jun 20221.89151.89151.79251.88201.8820-
21 Jun 20221.99302.03601.94151.97751.9775-
20 Jun 20221.96852.00501.96851.98501.9850-
17 Jun 20221.84551.94051.84551.94051.9405-
16 Jun 20221.92501.92501.85351.86601.8660-
15 Jun 20222.06002.07701.91751.91751.9175-
14 Jun 20222.38302.45702.25602.25602.2560-
13 Jun 20222.14902.38402.14902.38402.3840-
10 Jun 20221.98901.99001.89001.97401.9740-
09 Jun 20221.88301.89151.83451.84151.8415-
08 Jun 20222.12302.27102.12302.27102.2710-
07 Jun 20221.45951.54651.45901.54651.5465-
06 Jun 20221.60401.71751.47151.47151.4715-
03 Jun 20221.68451.76451.61801.63501.6350-
02 Jun 20221.60901.74301.60901.74301.7430-
01 Jun 20221.67001.77251.62951.62951.6295-
31 May 20221.73701.82951.73351.75351.7535-
30 May 20221.74201.75001.73651.73651.7365-
27 May 20221.75551.83901.75551.79501.7950-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...