Singapore markets close in 55 minutes
Straits Times Index
3,381.15 +17.47 (+0.52%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,639.96 -318.40 (-1.45%) FTSE 100
7,820.16 0.00 (0.00%) BTC-USD
23,473.68 -315.66 (-1.33%) CMC Crypto 200
535.17 -10.15 (-1.86%)
Cardlytics, Inc. (CYX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 100 |
| 02 Feb 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 01 Feb 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 31 Jan 2023 | 6.23 | 6.56 | 6.23 | 6.56 | 6.56 | - |
| 30 Jan 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 27 Jan 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 26 Jan 2023 | 4.98 | 5.28 | 4.98 | 5.28 | 5.28 | - |
| 25 Jan 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 24 Jan 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 23 Jan 2023 | 4.73 | 5.19 | 4.73 | 5.19 | 5.19 | - |
| 20 Jan 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Jan 2023 | 4.57 | 4.57 | 4.44 | 4.44 | 4.44 | - |
| 18 Jan 2023 | 4.66 | 5.09 | 4.66 | 5.09 | 5.09 | - |
| 17 Jan 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 16 Jan 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 13 Jan 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 12 Jan 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 11 Jan 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| 10 Jan 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 09 Jan 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 06 Jan 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 05 Jan 2023 | 4.79 | 4.79 | 4.57 | 4.57 | 4.57 | - |
| 04 Jan 2023 | 5.03 | 5.19 | 5.03 | 5.19 | 5.19 | - |
| 03 Jan 2023 | 5.33 | 5.77 | 5.27 | 5.27 | 5.27 | - |
| 02 Jan 2023 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 30 Dec 2022 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 100 |
| 29 Dec 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 28 Dec 2022 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 27 Dec 2022 | 4.43 | 4.43 | 4.28 | 4.28 | 4.28 | - |
| 23 Dec 2022 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | - |
| 22 Dec 2022 | 4.75 | 4.75 | 4.38 | 4.38 | 4.38 | - |
| 21 Dec 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 20 Dec 2022 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 19 Dec 2022 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 16 Dec 2022 | 5.42 | 5.48 | 5.13 | 5.13 | 5.13 | - |
| 15 Dec 2022 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | - |
| 14 Dec 2022 | 5.24 | 5.73 | 5.24 | 5.73 | 5.73 | - |
| 13 Dec 2022 | 4.96 | 5.24 | 4.96 | 5.24 | 5.24 | - |
| 12 Dec 2022 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | - |
| 09 Dec 2022 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | - |
| 08 Dec 2022 | 3.89 | 4.32 | 3.89 | 4.32 | 4.32 | - |
| 07 Dec 2022 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | - |
| 06 Dec 2022 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 05 Dec 2022 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 02 Dec 2022 | 4.13 | 4.13 | 4.02 | 4.02 | 4.02 | - |
| 01 Dec 2022 | 4.23 | 4.37 | 4.20 | 4.37 | 4.37 | - |
| 30 Nov 2022 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | 1,500 |
| 29 Nov 2022 | 3.62 | 3.87 | 3.62 | 3.80 | 3.80 | - |
| 28 Nov 2022 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 25 Nov 2022 | 3.85 | 3.87 | 3.80 | 3.80 | 3.80 | 255 |
| 24 Nov 2022 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | - |
| 23 Nov 2022 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | - |
| 22 Nov 2022 | 3.99 | 3.99 | 3.75 | 3.82 | 3.82 | - |
| 21 Nov 2022 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | - |
| 18 Nov 2022 | 4.26 | 4.26 | 4.08 | 4.10 | 4.10 | 1,500 |
| 17 Nov 2022 | 4.38 | 4.38 | 4.17 | 4.17 | 4.17 | - |
| 16 Nov 2022 | 4.89 | 4.89 | 4.45 | 4.59 | 4.59 | - |
| 15 Nov 2022 | 4.83 | 5.18 | 4.83 | 5.18 | 5.18 | 200 |
| 14 Nov 2022 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 11 Nov 2022 | 4.74 | 5.16 | 4.74 | 5.16 | 5.16 | - |
| 10 Nov 2022 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 09 Nov 2022 | 3.99 | 3.99 | 3.58 | 3.58 | 3.58 | - |
| 08 Nov 2022 | 4.10 | 4.10 | 3.96 | 3.96 | 3.96 | - |
| 07 Nov 2022 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | - |
| 04 Nov 2022 | 5.49 | 5.49 | 4.64 | 4.64 | 4.64 | - |
| 03 Nov 2022 | 4.66 | 4.66 | 4.51 | 4.51 | 4.51 | 100 |
| 02 Nov 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 01 Nov 2022 | 9.40 | 9.63 | 9.40 | 9.63 | 9.63 | - |
| 31 Oct 2022 | 9.55 | 9.56 | 9.32 | 9.32 | 9.32 | - |
| 28 Oct 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 27 Oct 2022 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
| 26 Oct 2022 | 8.72 | 9.19 | 8.72 | 9.19 | 9.19 | - |
| 25 Oct 2022 | 8.20 | 8.97 | 8.20 | 8.97 | 8.97 | - |
| 24 Oct 2022 | 8.36 | 8.36 | 7.93 | 8.14 | 8.14 | - |
| 21 Oct 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 20 Oct 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 19 Oct 2022 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | - |
| 18 Oct 2022 | 8.30 | 8.78 | 8.30 | 8.50 | 8.50 | - |
| 17 Oct 2022 | 7.36 | 8.34 | 7.36 | 8.13 | 8.13 | - |
| 14 Oct 2022 | 8.38 | 8.67 | 8.18 | 8.18 | 8.18 | - |
| 13 Oct 2022 | 8.25 | 8.25 | 7.69 | 7.80 | 7.80 | - |
| 12 Oct 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 11 Oct 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| 10 Oct 2022 | 8.88 | 8.88 | 8.71 | 8.71 | 8.71 | - |
| 07 Oct 2022 | 9.19 | 9.19 | 8.79 | 8.85 | 8.85 | - |
| 06 Oct 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 05 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 04 Oct 2022 | 9.66 | 10.12 | 9.66 | 10.06 | 10.06 | - |
| 03 Oct 2022 | 9.40 | 9.41 | 9.37 | 9.41 | 9.41 | - |
| 30 Sept 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| 29 Sept 2022 | 9.86 | 9.86 | 8.90 | 8.90 | 8.90 | - |
| 28 Sept 2022 | 9.82 | 10.23 | 9.82 | 10.02 | 10.02 | - |
| 27 Sept 2022 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | - |
| 26 Sept 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 23 Sept 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 22 Sept 2022 | 10.81 | 10.81 | 10.48 | 10.48 | 10.48 | - |
| 21 Sept 2022 | 11.38 | 11.40 | 11.23 | 11.23 | 11.23 | - |
| 20 Sept 2022 | 11.85 | 11.85 | 11.58 | 11.60 | 11.60 | - |
| 19 Sept 2022 | 11.43 | 11.76 | 11.43 | 11.76 | 11.76 | - |
| 16 Sept 2022 | 11.99 | 11.99 | 11.37 | 11.50 | 11.50 | - |
| *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.
