Singapore markets closed

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.82-0.06 (-0.76%)
At close: 08:10AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.827.827.827.827.82-
23 May 20247.887.887.887.887.88-
22 May 20247.917.917.917.917.91-
21 May 20248.228.228.008.008.00-
20 May 20247.797.797.797.797.79-
17 May 20248.478.478.478.478.47-
16 May 20248.328.328.328.328.32-
15 May 20248.478.478.478.478.47-
14 May 20248.908.908.908.908.90-
13 May 20248.138.138.138.138.13-
10 May 20248.738.738.528.528.52-
09 May 20248.989.358.058.608.601,330
08 May 202414.0514.0514.0514.0514.05-
07 May 202413.8214.0613.8214.0614.06140
06 May 202413.5513.5513.5513.5513.55-
03 May 202412.7812.7812.7812.7812.78-
02 May 202411.8111.8111.8111.8111.81-
30 Apr 202411.8111.8111.8111.8111.81-
29 Apr 202411.2211.2211.2211.2211.22-
26 Apr 202410.7310.7310.7310.7310.73-
25 Apr 202410.3210.3210.3210.3210.32-
24 Apr 202411.3511.3511.0911.0911.09-
23 Apr 202411.5011.5011.5011.5011.50-
22 Apr 202411.2311.2311.2311.2311.23-
19 Apr 202410.8211.0810.8211.0811.08-
18 Apr 202411.1711.1711.1711.1711.17-
17 Apr 202411.3611.3611.3611.3611.36-
16 Apr 202412.0712.0712.0712.0712.07-
15 Apr 202412.5112.5112.5112.5112.51-
12 Apr 202413.1813.2013.1813.2013.20-
11 Apr 202412.1012.1012.1012.1012.10-
10 Apr 202412.7212.7212.7212.7212.72-
09 Apr 202412.5813.0612.5813.0613.06-
08 Apr 202412.3112.3112.3112.3112.31-
05 Apr 202411.8111.8111.8111.8111.81-
04 Apr 202412.0112.4512.0112.4512.45385
03 Apr 202412.3312.4012.3312.4012.40-
02 Apr 202413.1513.2613.1513.2613.26-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...