Singapore markets closed

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.35-0.05 (-0.68%)
At close: 08:13AM CET
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
06 Nov 202313.0013.0013.0013.0013.00-
03 Nov 202312.1012.1012.1012.1012.10-
02 Nov 202311.4012.2011.4012.2012.20-
01 Nov 202311.5011.5011.3011.3011.30-
31 Oct 202310.7010.7010.7010.7010.70-
30 Oct 202310.8010.9010.8010.9010.90-
27 Oct 202310.9011.2010.9011.2011.20-
26 Oct 202310.9010.9010.9010.9010.90-
25 Oct 202311.4011.4010.6011.3011.30-
24 Oct 202310.7011.7010.7011.7011.70-
23 Oct 202310.8010.9010.8010.9010.90-
20 Oct 202311.0011.0011.0011.0011.00-
19 Oct 202310.8010.8010.8010.8010.80-
18 Oct 202311.5011.5011.5011.5011.50-
17 Oct 202311.5011.8011.5011.8011.80-
16 Oct 202310.2010.2010.2010.2010.20-
13 Oct 202311.8011.8011.8011.8011.80-
12 Oct 202312.2012.2012.2012.2012.20-
11 Oct 202312.6012.6012.6012.6012.60-
10 Oct 202312.5012.5012.5012.5012.50-
09 Oct 202312.2012.2012.2012.2012.20-
06 Oct 202311.6011.6011.6011.6011.60-
05 Oct 202312.1012.1012.1012.1012.10-
04 Oct 202312.3012.3012.3012.3012.30-
03 Oct 202312.4012.4012.4012.4012.40-
02 Oct 202315.6015.6015.6015.6015.60-
29 Sept 202315.3015.3015.3015.3015.30-
28 Sept 202314.4014.4014.0014.0014.00-
27 Sept 202313.1013.3013.0013.3013.30-
26 Sept 202313.4013.5013.4013.5013.50746
25 Sept 202313.5013.5013.4013.4013.40-
22 Sept 202313.9013.9013.9013.9013.90-
21 Sept 202314.4014.4014.0014.0014.00-
20 Sept 202314.6015.2014.6015.2015.20-
19 Sept 202315.1015.1015.0015.0015.00-
18 Sept 202317.9017.9017.9017.9017.90-
15 Sept 202317.9018.0017.9018.0018.00160
14 Sept 202316.6016.6016.6016.6016.60-
13 Sept 202316.6016.6016.5016.6016.60-
12 Sept 202317.1017.5016.9017.5017.50105
11 Sept 202316.1016.1016.1016.1016.10-
08 Sept 202316.4016.8016.2016.8016.80480
07 Sept 202315.9015.9015.7015.7015.70-
06 Sept 202316.0016.0015.6015.6015.60200
05 Sept 202315.8015.8015.8015.8015.80-
04 Sept 202315.8015.8015.8015.8015.80-
01 Sept 202315.2015.2015.1015.1015.10-
31 Aug 202314.6015.5014.6015.2015.20-
30 Aug 202313.5014.2013.4014.2014.20-
29 Aug 202312.7012.7012.7012.7012.70-
28 Aug 202312.3012.3011.5011.5011.50-
25 Aug 202312.4012.4012.2012.2012.20-
24 Aug 202313.1013.1013.1013.1013.10-
23 Aug 202312.5012.5011.9011.9011.90-
22 Aug 202311.9012.5011.9012.5012.50-
21 Aug 202311.6011.6011.6011.6011.60-
18 Aug 202311.1011.1011.1011.1011.10-
17 Aug 202311.7011.7011.6011.6011.60-
16 Aug 202312.3012.3012.3012.3012.30-
15 Aug 202312.5012.5012.5012.5012.50-
14 Aug 202311.2011.6011.2011.6011.60-
11 Aug 202311.7011.7011.7011.7011.70-
10 Aug 202311.9012.4011.8012.4012.4042
09 Aug 202312.8012.8012.8012.8012.80-
08 Aug 202313.2013.2013.2013.2013.20-
07 Aug 2023------
04 Aug 202312.5013.1012.5013.1013.10-
03 Aug 202312.2012.2012.1012.1012.1090
02 Aug 202312.6012.6012.6012.6012.60-
01 Aug 202310.5010.5010.5010.5010.50-
31 Jul 20239.909.909.909.909.90-
28 Jul 20238.708.708.708.708.70-
27 Jul 20238.108.108.108.108.10-
26 Jul 20237.607.607.607.607.60-
25 Jul 20237.557.557.557.557.55-
24 Jul 20237.757.757.757.757.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...