CYX.F - Cardlytics, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20234.84004.84004.84004.84004.8400-
01 Jun 2023------
31 May 20235.15005.15005.15005.15005.1500-
30 May 20235.35005.35005.35005.35005.3500-
29 May 20235.35005.35005.35005.35005.3500-
26 May 20234.86004.86004.86004.86004.8600-
25 May 20235.30005.30005.10005.10005.1000-
24 May 20235.30005.30005.15005.15005.1500-
23 May 2023------
22 May 20234.62004.62004.62004.62004.6200-
19 May 20235.05005.05004.60004.60004.6000820
18 May 20234.96004.96004.96004.96004.9600-
17 May 20234.80004.88004.80004.88004.8800-
16 May 20235.20005.35005.20005.35005.3500100
15 May 20235.15005.15005.15005.15005.1500-
12 May 20235.40005.45005.40005.45005.4500-
11 May 20235.60005.65005.60005.65005.6500-
10 May 20235.20005.50005.20005.50005.5000-
09 May 20235.20005.20005.20005.20005.2000-
08 May 20235.40005.40005.30005.30005.3000-
05 May 20236.40006.40006.40006.40006.4000-
04 May 20237.30007.30007.15007.15007.1500-
03 May 20237.20007.20007.20007.20007.2000-
02 May 20237.45007.45007.45007.45007.4500-
28 Apr 20235.75005.85005.75005.85005.8500-
27 Apr 20235.50005.50005.50005.50005.5000-
26 Apr 20235.40005.40005.30005.30005.3000-
25 Apr 20235.40005.45005.30005.30005.3000799
24 Apr 20235.90005.90005.80005.80005.8000-
21 Apr 20236.05006.10006.00006.00006.0000-
20 Apr 20236.70006.70006.20006.20006.2000-
19 Apr 20236.25006.30006.10006.10006.1000-
18 Apr 20236.05006.15006.00006.05006.0500-
17 Apr 20235.75005.75005.75005.75005.7500-
14 Apr 20236.05006.15006.05006.15006.1500-
13 Apr 20235.30005.80005.30005.80005.8000-
12 Apr 20235.70005.70005.60005.60005.6000-
11 Apr 2023------
06 Apr 20234.34004.70004.34004.70004.7000-
05 Apr 20235.25005.25005.25005.25005.2500-
04 Apr 20233.12003.12003.12003.12003.1200-
03 Apr 20233.08003.08003.04003.04003.0400-
31 Mar 20232.68302.68302.67902.67902.6790-
30 Mar 20232.58602.59202.58602.59202.5920-
29 Mar 20232.37502.38002.37502.38002.3800-
28 Mar 20232.40302.40302.40002.40002.4000-
27 Mar 20232.39802.47802.39402.39402.3940-
24 Mar 20232.54502.55902.50002.50002.5000-
23 Mar 20232.67502.73102.67502.70302.7030-
22 Mar 20233.18503.18502.97102.97102.9710-
21 Mar 20232.75902.75902.75302.75302.7530-
20 Mar 20232.87902.87902.87402.87402.8740-
17 Mar 20233.10203.10302.85702.85702.8570-
16 Mar 20233.15503.19703.05103.19703.1970-
15 Mar 20233.26103.26603.24503.26603.2660-
14 Mar 20233.44303.44303.43103.43103.4310-
13 Mar 20233.46703.46803.31303.31303.3130-
10 Mar 20233.83203.84803.61703.65903.6590-
09 Mar 20234.22804.22804.22804.22804.2280-
08 Mar 20234.42504.42504.31104.31104.3110-
07 Mar 20234.55104.55104.55104.55104.5510-
06 Mar 20234.65104.65104.65104.65104.6510-
03 Mar 20234.48304.55704.48304.55704.5570-
02 Mar 20234.85504.85503.88703.88703.8870-
01 Mar 20235.06205.15005.06205.09205.0920-
28 Feb 20235.15805.15805.15805.15805.1580-
27 Feb 20235.31805.31805.31805.31805.3180-
24 Feb 20235.51405.51405.51405.51405.5140-
23 Feb 20235.76405.76405.76405.76405.7640-
22 Feb 20235.68405.91205.68405.91205.9120-
21 Feb 20236.02206.02205.62605.62605.6260-
20 Feb 20236.04206.04206.04206.04206.0420-
17 Feb 20236.42806.42805.88605.88605.8860-
16 Feb 20236.71606.71606.71606.71606.7160-
15 Feb 20235.98205.98205.98205.98205.9820-
14 Feb 20235.82405.82405.82405.82405.8240-
13 Feb 20235.84005.87205.74405.87205.8720-
10 Feb 20236.20606.20606.20606.20606.2060-
09 Feb 20237.00607.00607.00607.00607.0060-
08 Feb 20236.76406.76406.76406.76406.7640-
07 Feb 20237.10807.11206.61606.61606.6160-
06 Feb 20237.54207.54207.54207.54207.5420-
03 Feb 20237.66207.66207.66207.66207.6620-
02 Feb 20237.12207.12207.12207.12207.1220-
01 Feb 20236.75606.75606.75606.75606.7560-
31 Jan 20236.22606.56006.22606.56006.5600-
30 Jan 20236.43406.43406.43406.43406.4340-
27 Jan 20235.72805.72805.72805.72805.7280-
26 Jan 20234.97605.27604.97605.27605.2760-
25 Jan 20235.16805.16805.16805.16805.1680-
24 Jan 20234.96204.96204.96204.96204.9620-
23 Jan 20234.73005.19004.73005.19005.1900-
20 Jan 20234.44904.44904.44904.44904.4490-
19 Jan 20234.56904.56904.44404.44404.4440-
18 Jan 20234.65605.09204.65605.09205.0920-
17 Jan 20234.53604.53604.53604.53604.5360-
16 Jan 20234.54304.54304.54304.54304.5430-
13 Jan 20234.77404.77404.77404.77404.7740-
12 Jan 20234.66204.66204.66204.66204.6620-
11 Jan 20234.40104.40104.40104.40104.4010-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...