Singapore markets closed

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.80+0.90 (+6.98%)
At close: 04:51PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202413.2013.8013.2013.8013.80-
27 Mar 202412.4012.9012.4012.9012.90-
26 Mar 202418.5018.7011.4011.4011.40570
25 Mar 202414.8016.3014.8016.3016.30242
22 Mar 202414.0014.0014.0014.0014.00-
21 Mar 202413.9013.9013.9013.9013.90-
20 Mar 202413.1013.1013.1013.1013.10-
19 Mar 202412.3012.3012.1012.1012.10-
18 Mar 202413.6013.6013.6013.6013.60-
15 Mar 202410.4010.4010.2010.2010.20-
14 Mar 20247.707.707.707.707.70-
13 Mar 20247.907.907.907.907.90-
12 Mar 20247.757.757.757.757.75-
11 Mar 20247.157.157.107.107.10-
08 Mar 20246.706.706.706.706.70-
07 Mar 20246.256.306.256.306.30-
06 Mar 20246.506.506.506.506.50-
05 Mar 20247.007.007.007.007.00-
04 Mar 20247.657.657.507.507.50-
01 Mar 20247.657.657.657.657.65-
29 Feb 20247.257.257.257.257.25-
28 Feb 20247.507.507.507.507.50-
27 Feb 20246.456.456.456.456.45-
26 Feb 20246.356.356.356.356.35-
23 Feb 20246.456.456.456.456.45-
22 Feb 20246.356.356.356.356.35-
21 Feb 20245.855.855.855.855.85-
20 Feb 20246.056.056.056.056.05-
19 Feb 20246.056.056.056.056.05-
16 Feb 20246.256.256.256.256.25-
15 Feb 20246.006.156.006.156.15-
14 Feb 20245.755.805.755.805.80-
13 Feb 20246.156.156.156.156.15-
12 Feb 20245.805.955.805.955.95-
09 Feb 20245.805.805.805.805.80-
08 Feb 20245.655.655.655.655.65-
07 Feb 20246.056.056.056.056.05-
06 Feb 20246.406.406.406.406.40-
05 Feb 20246.906.906.906.906.90-
02 Feb 20247.057.057.057.057.05-
01 Feb 20247.057.057.057.057.05-
31 Jan 20247.457.457.457.457.45-
30 Jan 20246.606.606.606.606.60-
29 Jan 20245.255.255.255.255.25-
26 Jan 20245.455.455.455.455.45-
25 Jan 20245.505.505.505.505.50-
24 Jan 20245.755.755.755.755.75-
23 Jan 20246.006.006.006.006.00-
22 Jan 20245.555.555.555.555.55-
19 Jan 20245.605.605.505.505.50-
18 Jan 20245.855.855.855.855.85-
17 Jan 20245.955.955.805.805.80355
16 Jan 20246.256.256.256.256.25-
15 Jan 20246.456.456.456.456.45-
12 Jan 20246.456.456.456.456.45-
11 Jan 20246.406.456.406.456.45-
10 Jan 20246.356.456.356.456.45-
09 Jan 20246.556.556.556.556.55-
08 Jan 20246.356.356.356.356.35-
05 Jan 20246.706.706.706.706.70-
04 Jan 20247.057.057.057.057.05-
03 Jan 20248.058.058.058.058.05-
02 Jan 20248.308.308.308.308.30-
29 Dec 20238.358.358.358.358.35-
28 Dec 20238.558.558.558.558.55-
27 Dec 20238.408.408.408.408.40-
22 Dec 20238.158.158.158.158.15-
21 Dec 20237.757.757.757.757.75-
20 Dec 20238.258.258.258.258.25-
19 Dec 20237.707.707.707.707.70-
18 Dec 20237.857.857.857.857.85-
15 Dec 20238.058.058.058.058.05-
14 Dec 20237.657.957.657.957.95-
13 Dec 20237.457.457.457.457.45-
12 Dec 20237.557.557.557.557.55-
11 Dec 20237.707.707.707.707.70-
08 Dec 20237.357.357.357.357.35-
07 Dec 20237.557.557.407.407.40-
06 Dec 20237.557.807.557.807.80-
05 Dec 20238.058.058.058.058.05-
04 Dec 20237.707.707.707.707.70-
01 Dec 20237.257.257.257.257.25-
30 Nov 20237.157.157.057.057.05-
29 Nov 20236.856.856.856.856.85-
28 Nov 20236.706.706.706.706.70-
27 Nov 20236.956.956.956.956.95-
24 Nov 20237.107.107.107.107.10-
23 Nov 20237.107.106.906.906.90-
22 Nov 20236.907.156.907.157.15-
21 Nov 20236.957.106.957.107.10-
20 Nov 20236.856.856.856.856.85-
17 Nov 20236.356.356.356.356.35-
16 Nov 20237.057.056.356.706.703,000
15 Nov 20237.957.957.657.657.65-
14 Nov 20236.606.756.606.756.75-
13 Nov 20235.556.155.556.156.15-
10 Nov 20235.605.805.605.755.75-
09 Nov 20237.757.756.306.306.302,000
08 Nov 202313.0013.0013.0013.0013.00-
07 Nov 202312.2012.4012.2012.4012.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...