Singapore markets close in 55 minutes

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.66+0.54 (+7.58%)
As of 08:14AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237.667.667.667.667.66100
02 Feb 20237.127.127.127.127.12-
01 Feb 20236.766.766.766.766.76-
31 Jan 20236.236.566.236.566.56-
30 Jan 20236.436.436.436.436.43-
27 Jan 20235.735.735.735.735.73-
26 Jan 20234.985.284.985.285.28-
25 Jan 20235.175.175.175.175.17-
24 Jan 20234.964.964.964.964.96-
23 Jan 20234.735.194.735.195.19-
20 Jan 20234.454.454.454.454.45-
19 Jan 20234.574.574.444.444.44-
18 Jan 20234.665.094.665.095.09-
17 Jan 20234.544.544.544.544.54-
16 Jan 20234.544.544.544.544.54-
13 Jan 20234.774.774.774.774.77-
12 Jan 20234.664.664.664.664.66-
11 Jan 20234.404.404.404.404.40-
10 Jan 20234.424.424.424.424.42-
09 Jan 20234.314.314.314.314.31-
06 Jan 20234.474.474.474.474.47-
05 Jan 20234.794.794.574.574.57-
04 Jan 20235.035.195.035.195.19-
03 Jan 20235.335.775.275.275.27-
02 Jan 20235.315.315.315.315.31-
30 Dec 20225.365.365.355.355.35100
29 Dec 20224.524.524.524.524.52-
28 Dec 20224.254.254.254.254.25-
27 Dec 20224.434.434.284.284.28-
23 Dec 20224.404.434.404.434.43-
22 Dec 20224.754.754.384.384.38-
21 Dec 20224.734.734.734.734.73-
20 Dec 20224.684.684.684.684.68-
19 Dec 20225.195.195.195.195.19-
16 Dec 20225.425.485.135.135.13-
15 Dec 20225.485.525.485.525.52-
14 Dec 20225.245.735.245.735.73-
13 Dec 20224.965.244.965.245.24-
12 Dec 20224.744.744.614.614.61-
09 Dec 20224.754.754.734.734.73-
08 Dec 20223.894.323.894.324.32-
07 Dec 20223.943.943.863.943.94-
06 Dec 20224.274.274.274.274.27-
05 Dec 20224.354.354.354.354.35-
02 Dec 20224.134.134.024.024.02-
01 Dec 20224.234.374.204.374.37-
30 Nov 20223.814.003.814.004.001,500
29 Nov 20223.623.873.623.803.80-
28 Nov 20223.773.773.773.773.77-
25 Nov 20223.853.873.803.803.80255
24 Nov 20223.843.853.843.853.85-
23 Nov 20223.733.883.733.883.88-
22 Nov 20223.993.993.753.823.82-
21 Nov 20223.893.893.883.883.88-
18 Nov 20224.264.264.084.104.101,500
17 Nov 20224.384.384.174.174.17-
16 Nov 20224.894.894.454.594.59-
15 Nov 20224.835.184.835.185.18200
14 Nov 20225.695.695.695.695.69-
11 Nov 20224.745.164.745.165.16-
10 Nov 20223.643.643.643.643.64-
09 Nov 20223.993.993.583.583.58-
08 Nov 20224.104.103.963.963.96-
07 Nov 20224.544.544.434.434.43-
04 Nov 20225.495.494.644.644.64-
03 Nov 20224.664.664.514.514.51100
02 Nov 20228.398.398.398.398.39-
01 Nov 20229.409.639.409.639.63-
31 Oct 20229.559.569.329.329.32-
28 Oct 20229.009.009.009.009.00-
27 Oct 20228.918.918.918.918.91-
26 Oct 20228.729.198.729.199.19-
25 Oct 20228.208.978.208.978.97-
24 Oct 20228.368.367.938.148.14-
21 Oct 20227.957.957.957.957.95-
20 Oct 20228.038.038.038.038.03-
19 Oct 20228.458.458.428.428.42-
18 Oct 20228.308.788.308.508.50-
17 Oct 20227.368.347.368.138.13-
14 Oct 20228.388.678.188.188.18-
13 Oct 20228.258.257.697.807.80-
12 Oct 20228.468.468.468.468.46-
11 Oct 20228.798.798.798.798.79-
10 Oct 20228.888.888.718.718.71-
07 Oct 20229.199.198.798.858.85-
06 Oct 20229.479.479.479.479.47-
05 Oct 20229.859.859.859.859.85-
04 Oct 20229.6610.129.6610.0610.06-
03 Oct 20229.409.419.379.419.41-
30 Sept 20229.399.399.399.399.39-
29 Sept 20229.869.868.908.908.90-
28 Sept 20229.8210.239.8210.0210.02-
27 Sept 20229.579.609.579.609.60-
26 Sept 20229.659.659.659.659.65-
23 Sept 20229.749.749.749.749.74-
22 Sept 202210.8110.8110.4810.4810.48-
21 Sept 202211.3811.4011.2311.2311.23-
20 Sept 202211.8511.8511.5811.6011.60-
19 Sept 202211.4311.7611.4311.7611.76-
16 Sept 202211.9911.9911.3711.5011.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...