Singapore Markets open in 2 hrs 23 mins
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) BTC-USD
27,201.89 +67.58 (+0.25%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Cardlytics, Inc. (CYX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:21AM CEST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | 2.3980 | 2.4780 | 2.3940 | 2.3940 | 2.3940 | - |
| 24 Mar 2023 | 2.5450 | 2.5590 | 2.5000 | 2.5000 | 2.5000 | - |
| 23 Mar 2023 | 2.6750 | 2.7310 | 2.6750 | 2.7030 | 2.7030 | - |
| 22 Mar 2023 | 3.1850 | 3.1850 | 2.9710 | 2.9710 | 2.9710 | - |
| 21 Mar 2023 | 2.7590 | 2.7590 | 2.7530 | 2.7530 | 2.7530 | - |
| 20 Mar 2023 | 2.8790 | 2.8790 | 2.8740 | 2.8740 | 2.8740 | - |
| 17 Mar 2023 | 3.1020 | 3.1030 | 2.8570 | 2.8570 | 2.8570 | - |
| 16 Mar 2023 | 3.1550 | 3.1970 | 3.0510 | 3.1970 | 3.1970 | - |
| 15 Mar 2023 | 3.2610 | 3.2660 | 3.2450 | 3.2660 | 3.2660 | - |
| 14 Mar 2023 | 3.4430 | 3.4430 | 3.4310 | 3.4310 | 3.4310 | - |
| 13 Mar 2023 | 3.4670 | 3.4680 | 3.3130 | 3.3130 | 3.3130 | - |
| 10 Mar 2023 | 3.8320 | 3.8480 | 3.6170 | 3.6590 | 3.6590 | - |
| 09 Mar 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 08 Mar 2023 | 4.4250 | 4.4250 | 4.3110 | 4.3110 | 4.3110 | - |
| 07 Mar 2023 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 06 Mar 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 03 Mar 2023 | 4.4830 | 4.5570 | 4.4830 | 4.5570 | 4.5570 | - |
| 02 Mar 2023 | 4.8550 | 4.8550 | 3.8870 | 3.8870 | 3.8870 | - |
| 01 Mar 2023 | 5.0620 | 5.1500 | 5.0620 | 5.0920 | 5.0920 | - |
| 28 Feb 2023 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | - |
| 27 Feb 2023 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | - |
| 24 Feb 2023 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | - |
| 23 Feb 2023 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | - |
| 22 Feb 2023 | 5.6840 | 5.9120 | 5.6840 | 5.9120 | 5.9120 | - |
| 21 Feb 2023 | 6.0220 | 6.0220 | 5.6260 | 5.6260 | 5.6260 | - |
| 20 Feb 2023 | 6.0420 | 6.0420 | 6.0420 | 6.0420 | 6.0420 | - |
| 17 Feb 2023 | 6.4280 | 6.4280 | 5.8860 | 5.8860 | 5.8860 | - |
| 16 Feb 2023 | 6.7160 | 6.7160 | 6.7160 | 6.7160 | 6.7160 | - |
| 15 Feb 2023 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | - |
| 14 Feb 2023 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | - |
| 13 Feb 2023 | 5.8400 | 5.8720 | 5.7440 | 5.8720 | 5.8720 | - |
| 10 Feb 2023 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | - |
| 09 Feb 2023 | 7.0060 | 7.0060 | 7.0060 | 7.0060 | 7.0060 | - |
| 08 Feb 2023 | 6.7640 | 6.7640 | 6.7640 | 6.7640 | 6.7640 | - |
| 07 Feb 2023 | 7.1080 | 7.1120 | 6.6160 | 6.6160 | 6.6160 | - |
| 06 Feb 2023 | 7.5420 | 7.5420 | 7.5420 | 7.5420 | 7.5420 | - |
| 03 Feb 2023 | 7.6620 | 7.6620 | 7.6620 | 7.6620 | 7.6620 | - |
| 02 Feb 2023 | 7.1220 | 7.1220 | 7.1220 | 7.1220 | 7.1220 | - |
| 01 Feb 2023 | 6.7560 | 6.7560 | 6.7560 | 6.7560 | 6.7560 | - |
| 31 Jan 2023 | 6.2260 | 6.5600 | 6.2260 | 6.5600 | 6.5600 | - |
| 30 Jan 2023 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | - |
| 27 Jan 2023 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | - |
| 26 Jan 2023 | 4.9760 | 5.2760 | 4.9760 | 5.2760 | 5.2760 | - |
| 25 Jan 2023 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| 24 Jan 2023 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 23 Jan 2023 | 4.7300 | 5.1900 | 4.7300 | 5.1900 | 5.1900 | - |
| 20 Jan 2023 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 19 Jan 2023 | 4.5690 | 4.5690 | 4.4440 | 4.4440 | 4.4440 | - |
| 18 Jan 2023 | 4.6560 | 5.0920 | 4.6560 | 5.0920 | 5.0920 | - |
| 17 Jan 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 16 Jan 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 13 Jan 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 12 Jan 2023 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 11 Jan 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 10 Jan 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 09 Jan 2023 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 06 Jan 2023 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 05 Jan 2023 | 4.7900 | 4.7900 | 4.5740 | 4.5740 | 4.5740 | - |
| 04 Jan 2023 | 5.0280 | 5.1900 | 5.0280 | 5.1900 | 5.1900 | - |
| 03 Jan 2023 | 5.3340 | 5.7700 | 5.2680 | 5.2680 | 5.2680 | - |
| 02 Jan 2023 | 5.3140 | 5.3140 | 5.3140 | 5.3140 | 5.3140 | - |
| 30 Dec 2022 | 5.3600 | 5.3600 | 5.3540 | 5.3540 | 5.3540 | 100 |
| 29 Dec 2022 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 28 Dec 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 27 Dec 2022 | 4.4350 | 4.4350 | 4.2780 | 4.2780 | 4.2780 | - |
| 23 Dec 2022 | 4.3980 | 4.4250 | 4.3980 | 4.4250 | 4.4250 | - |
| 22 Dec 2022 | 4.7460 | 4.7460 | 4.3820 | 4.3820 | 4.3820 | - |
| 21 Dec 2022 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| 20 Dec 2022 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | - |
| 19 Dec 2022 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 16 Dec 2022 | 5.4240 | 5.4840 | 5.1340 | 5.1340 | 5.1340 | - |
| 15 Dec 2022 | 5.4800 | 5.5160 | 5.4800 | 5.5160 | 5.5160 | - |
| 14 Dec 2022 | 5.2440 | 5.7340 | 5.2440 | 5.7340 | 5.7340 | - |
| 13 Dec 2022 | 4.9630 | 5.2400 | 4.9630 | 5.2400 | 5.2400 | - |
| 12 Dec 2022 | 4.7420 | 4.7420 | 4.6140 | 4.6140 | 4.6140 | - |
| 09 Dec 2022 | 4.7490 | 4.7490 | 4.7270 | 4.7270 | 4.7270 | - |
| 08 Dec 2022 | 3.8890 | 4.3230 | 3.8890 | 4.3230 | 4.3230 | - |
| 07 Dec 2022 | 3.9430 | 3.9430 | 3.8560 | 3.9360 | 3.9360 | - |
| 06 Dec 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 05 Dec 2022 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 02 Dec 2022 | 4.1320 | 4.1320 | 4.0180 | 4.0180 | 4.0180 | - |
| 01 Dec 2022 | 4.2260 | 4.3730 | 4.2050 | 4.3730 | 4.3730 | - |
| 30 Nov 2022 | 3.8050 | 4.0000 | 3.8050 | 4.0000 | 4.0000 | 1,500 |
| 29 Nov 2022 | 3.6200 | 3.8710 | 3.6200 | 3.8030 | 3.8030 | - |
| 28 Nov 2022 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 25 Nov 2022 | 3.8500 | 3.8650 | 3.8020 | 3.8020 | 3.8020 | 255 |
| 24 Nov 2022 | 3.8420 | 3.8500 | 3.8420 | 3.8500 | 3.8500 | - |
| 23 Nov 2022 | 3.7330 | 3.8820 | 3.7330 | 3.8820 | 3.8820 | - |
| 22 Nov 2022 | 3.9950 | 3.9950 | 3.7510 | 3.8230 | 3.8230 | - |
| 21 Nov 2022 | 3.8860 | 3.8860 | 3.8800 | 3.8800 | 3.8800 | - |
| 18 Nov 2022 | 4.2590 | 4.2590 | 4.0800 | 4.1000 | 4.1000 | 1,500 |
| 17 Nov 2022 | 4.3770 | 4.3770 | 4.1740 | 4.1740 | 4.1740 | - |
| 16 Nov 2022 | 4.8890 | 4.8890 | 4.4490 | 4.5930 | 4.5930 | - |
| 15 Nov 2022 | 4.8280 | 5.1800 | 4.8280 | 5.1800 | 5.1800 | 200 |
| 14 Nov 2022 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | - |
| 11 Nov 2022 | 4.7350 | 5.1580 | 4.7350 | 5.1580 | 5.1580 | - |
| 10 Nov 2022 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 09 Nov 2022 | 3.9950 | 3.9950 | 3.5790 | 3.5790 | 3.5790 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
