CYX.F - Cardlytics, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 30 May 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 29 May 2023 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 26 May 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 25 May 2023 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | - |
| 24 May 2023 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1500 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 19 May 2023 | 5.0500 | 5.0500 | 4.6000 | 4.6000 | 4.6000 | 820 |
| 18 May 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 17 May 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | - |
| 16 May 2023 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 5.3500 | 100 |
| 15 May 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 12 May 2023 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | - |
| 11 May 2023 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6500 | - |
| 10 May 2023 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | 5.5000 | - |
| 09 May 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 08 May 2023 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | - |
| 05 May 2023 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
| 04 May 2023 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | 7.1500 | - |
| 03 May 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| 02 May 2023 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | - |
| 28 Apr 2023 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | 5.8500 | - |
| 27 Apr 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 26 Apr 2023 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | - |
| 25 Apr 2023 | 5.4000 | 5.4500 | 5.3000 | 5.3000 | 5.3000 | 799 |
| 24 Apr 2023 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | - |
| 21 Apr 2023 | 6.0500 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | - |
| 20 Apr 2023 | 6.7000 | 6.7000 | 6.2000 | 6.2000 | 6.2000 | - |
| 19 Apr 2023 | 6.2500 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | - |
| 18 Apr 2023 | 6.0500 | 6.1500 | 6.0000 | 6.0500 | 6.0500 | - |
| 17 Apr 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| 14 Apr 2023 | 6.0500 | 6.1500 | 6.0500 | 6.1500 | 6.1500 | - |
| 13 Apr 2023 | 5.3000 | 5.8000 | 5.3000 | 5.8000 | 5.8000 | - |
| 12 Apr 2023 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5.6000 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 4.3400 | 4.7000 | 4.3400 | 4.7000 | 4.7000 | - |
| 05 Apr 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 04 Apr 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 03 Apr 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | - |
| 31 Mar 2023 | 2.6830 | 2.6830 | 2.6790 | 2.6790 | 2.6790 | - |
| 30 Mar 2023 | 2.5860 | 2.5920 | 2.5860 | 2.5920 | 2.5920 | - |
| 29 Mar 2023 | 2.3750 | 2.3800 | 2.3750 | 2.3800 | 2.3800 | - |
| 28 Mar 2023 | 2.4030 | 2.4030 | 2.4000 | 2.4000 | 2.4000 | - |
| 27 Mar 2023 | 2.3980 | 2.4780 | 2.3940 | 2.3940 | 2.3940 | - |
| 24 Mar 2023 | 2.5450 | 2.5590 | 2.5000 | 2.5000 | 2.5000 | - |
| 23 Mar 2023 | 2.6750 | 2.7310 | 2.6750 | 2.7030 | 2.7030 | - |
| 22 Mar 2023 | 3.1850 | 3.1850 | 2.9710 | 2.9710 | 2.9710 | - |
| 21 Mar 2023 | 2.7590 | 2.7590 | 2.7530 | 2.7530 | 2.7530 | - |
| 20 Mar 2023 | 2.8790 | 2.8790 | 2.8740 | 2.8740 | 2.8740 | - |
| 17 Mar 2023 | 3.1020 | 3.1030 | 2.8570 | 2.8570 | 2.8570 | - |
| 16 Mar 2023 | 3.1550 | 3.1970 | 3.0510 | 3.1970 | 3.1970 | - |
| 15 Mar 2023 | 3.2610 | 3.2660 | 3.2450 | 3.2660 | 3.2660 | - |
| 14 Mar 2023 | 3.4430 | 3.4430 | 3.4310 | 3.4310 | 3.4310 | - |
| 13 Mar 2023 | 3.4670 | 3.4680 | 3.3130 | 3.3130 | 3.3130 | - |
| 10 Mar 2023 | 3.8320 | 3.8480 | 3.6170 | 3.6590 | 3.6590 | - |
| 09 Mar 2023 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | - |
| 08 Mar 2023 | 4.4250 | 4.4250 | 4.3110 | 4.3110 | 4.3110 | - |
| 07 Mar 2023 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 06 Mar 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 03 Mar 2023 | 4.4830 | 4.5570 | 4.4830 | 4.5570 | 4.5570 | - |
| 02 Mar 2023 | 4.8550 | 4.8550 | 3.8870 | 3.8870 | 3.8870 | - |
| 01 Mar 2023 | 5.0620 | 5.1500 | 5.0620 | 5.0920 | 5.0920 | - |
| 28 Feb 2023 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | - |
| 27 Feb 2023 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | 5.3180 | - |
| 24 Feb 2023 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | - |
| 23 Feb 2023 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | 5.7640 | - |
| 22 Feb 2023 | 5.6840 | 5.9120 | 5.6840 | 5.9120 | 5.9120 | - |
| 21 Feb 2023 | 6.0220 | 6.0220 | 5.6260 | 5.6260 | 5.6260 | - |
| 20 Feb 2023 | 6.0420 | 6.0420 | 6.0420 | 6.0420 | 6.0420 | - |
| 17 Feb 2023 | 6.4280 | 6.4280 | 5.8860 | 5.8860 | 5.8860 | - |
| 16 Feb 2023 | 6.7160 | 6.7160 | 6.7160 | 6.7160 | 6.7160 | - |
| 15 Feb 2023 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | - |
| 14 Feb 2023 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | 5.8240 | - |
| 13 Feb 2023 | 5.8400 | 5.8720 | 5.7440 | 5.8720 | 5.8720 | - |
| 10 Feb 2023 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | - |
| 09 Feb 2023 | 7.0060 | 7.0060 | 7.0060 | 7.0060 | 7.0060 | - |
| 08 Feb 2023 | 6.7640 | 6.7640 | 6.7640 | 6.7640 | 6.7640 | - |
| 07 Feb 2023 | 7.1080 | 7.1120 | 6.6160 | 6.6160 | 6.6160 | - |
| 06 Feb 2023 | 7.5420 | 7.5420 | 7.5420 | 7.5420 | 7.5420 | - |
| 03 Feb 2023 | 7.6620 | 7.6620 | 7.6620 | 7.6620 | 7.6620 | - |
| 02 Feb 2023 | 7.1220 | 7.1220 | 7.1220 | 7.1220 | 7.1220 | - |
| 01 Feb 2023 | 6.7560 | 6.7560 | 6.7560 | 6.7560 | 6.7560 | - |
| 31 Jan 2023 | 6.2260 | 6.5600 | 6.2260 | 6.5600 | 6.5600 | - |
| 30 Jan 2023 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | 6.4340 | - |
| 27 Jan 2023 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | - |
| 26 Jan 2023 | 4.9760 | 5.2760 | 4.9760 | 5.2760 | 5.2760 | - |
| 25 Jan 2023 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| 24 Jan 2023 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 23 Jan 2023 | 4.7300 | 5.1900 | 4.7300 | 5.1900 | 5.1900 | - |
| 20 Jan 2023 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 19 Jan 2023 | 4.5690 | 4.5690 | 4.4440 | 4.4440 | 4.4440 | - |
| 18 Jan 2023 | 4.6560 | 5.0920 | 4.6560 | 5.0920 | 5.0920 | - |
| 17 Jan 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 16 Jan 2023 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 13 Jan 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 12 Jan 2023 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 11 Jan 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| *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.