Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,726.62 -91.65 (-0.21%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Cardlytics, Inc. (CYX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:13AM CET
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 Dec 2023 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | - |
| 06 Dec 2023 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - |
| 05 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 04 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 01 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 30 Nov 2023 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - |
| 29 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 28 Nov 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 27 Nov 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 24 Nov 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 Nov 2023 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | - |
| 22 Nov 2023 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | - |
| 21 Nov 2023 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - |
| 20 Nov 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 17 Nov 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 16 Nov 2023 | 7.05 | 7.05 | 6.35 | 6.70 | 6.70 | 3,000 |
| 15 Nov 2023 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | - |
| 14 Nov 2023 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - |
| 13 Nov 2023 | 5.55 | 6.15 | 5.55 | 6.15 | 6.15 | - |
| 10 Nov 2023 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | - |
| 09 Nov 2023 | 7.75 | 7.75 | 6.30 | 6.30 | 6.30 | 2,000 |
| 08 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 07 Nov 2023 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - |
| 06 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 Nov 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 02 Nov 2023 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | - |
| 01 Nov 2023 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - |
| 31 Oct 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 30 Oct 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 27 Oct 2023 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
| 26 Oct 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 25 Oct 2023 | 11.40 | 11.40 | 10.60 | 11.30 | 11.30 | - |
| 24 Oct 2023 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | - |
| 23 Oct 2023 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 20 Oct 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Oct 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 Oct 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 Oct 2023 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - |
| 16 Oct 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 13 Oct 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 11 Oct 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 Oct 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Oct 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 06 Oct 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 05 Oct 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Oct 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 03 Oct 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 02 Oct 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Sept 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 28 Sept 2023 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - |
| 27 Sept 2023 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | - |
| 26 Sept 2023 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 746 |
| 25 Sept 2023 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 22 Sept 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 21 Sept 2023 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - |
| 20 Sept 2023 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | - |
| 19 Sept 2023 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - |
| 18 Sept 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 15 Sept 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 160 |
| 14 Sept 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 13 Sept 2023 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - |
| 12 Sept 2023 | 17.10 | 17.50 | 16.90 | 17.50 | 17.50 | 105 |
| 11 Sept 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 08 Sept 2023 | 16.40 | 16.80 | 16.20 | 16.80 | 16.80 | 480 |
| 07 Sept 2023 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | - |
| 06 Sept 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 200 |
| 05 Sept 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 04 Sept 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 01 Sept 2023 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - |
| 31 Aug 2023 | 14.60 | 15.50 | 14.60 | 15.20 | 15.20 | - |
| 30 Aug 2023 | 13.50 | 14.20 | 13.40 | 14.20 | 14.20 | - |
| 29 Aug 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 28 Aug 2023 | 12.30 | 12.30 | 11.50 | 11.50 | 11.50 | - |
| 25 Aug 2023 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | - |
| 24 Aug 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 Aug 2023 | 12.50 | 12.50 | 11.90 | 11.90 | 11.90 | - |
| 22 Aug 2023 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | - |
| 21 Aug 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Aug 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 17 Aug 2023 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | - |
| 16 Aug 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 15 Aug 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Aug 2023 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - |
| 11 Aug 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Aug 2023 | 11.90 | 12.40 | 11.80 | 12.40 | 12.40 | 42 |
| 09 Aug 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 08 Aug 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | - |
| 03 Aug 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 90 |
| 02 Aug 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 01 Aug 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 Jul 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 28 Jul 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 27 Jul 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 26 Jul 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 25 Jul 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 24 Jul 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| *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.