Ciena Corporation (CIE1.DE)
XETRA: CIE1.DE
· Real-Time Price · USD
68.40
0.96 (1.42%)
At close: Dec 11, 2024, 4:07 PM
CIE1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 80.88 | 86.86 | 80.54 | 84.98 | n/a | 5.17% | 574 |
| Dec 12, 2024 | 70.30 | 84.08 | 64.76 | 80.80 | n/a | 15.23% | 1,475 |
| Dec 11, 2024 | 67.14 | 70.20 | 64.10 | 70.12 | n/a | 3.97% | 134 |
| Dec 10, 2024 | 68.76 | 69.14 | 67.44 | 67.44 | n/a | -3.21% | 85 |
| Dec 9, 2024 | 69.44 | 71.04 | 69.32 | 69.68 | n/a | 0.37% | 336 |
| Dec 6, 2024 | 67.94 | 69.56 | 67.94 | 69.42 | n/a | 1.11% | 0 |
| Dec 5, 2024 | 69.12 | 69.20 | 68.66 | 68.66 | n/a | -1.12% | 20 |
| Dec 4, 2024 | 67.70 | 69.44 | 67.70 | 69.44 | n/a | 2.24% | 12 |
| Dec 3, 2024 | 66.00 | 67.92 | 65.76 | 67.92 | n/a | 2.54% | 20 |
| Dec 2, 2024 | 65.76 | 66.76 | 65.76 | 66.24 | n/a | 0.15% | 0 |
| Nov 29, 2024 | 65.32 | 66.52 | 65.26 | 66.14 | n/a | 0.95% | 85 |
| Nov 28, 2024 | 65.36 | 65.54 | 65.36 | 65.52 | n/a | -0.03% | 0 |
| Nov 27, 2024 | 67.24 | 67.24 | 64.94 | 65.54 | n/a | -3.22% | 8 |
| Nov 26, 2024 | 66.72 | 67.80 | 66.34 | 67.72 | n/a | 1.17% | 10 |
| Nov 25, 2024 | 67.50 | 68.04 | 66.80 | 66.94 | n/a | -0.06% | 235 |
| Nov 22, 2024 | 64.80 | 67.20 | 64.80 | 66.98 | n/a | 2.38% | 24 |
| Nov 21, 2024 | 62.60 | 65.56 | 62.60 | 65.42 | n/a | 4.17% | 78 |
| Nov 20, 2024 | 63.30 | 64.04 | 62.80 | 62.80 | n/a | -1.10% | 80 |
| Nov 19, 2024 | 62.70 | 63.66 | 62.56 | 63.50 | n/a | 1.60% | 0 |
| Nov 18, 2024 | 63.76 | 63.78 | 62.34 | 62.50 | n/a | -2.19% | 13 |