Ciena Corporation (CIE1.DE)
68.40
0.96 (1.42%)
At close: Dec 11, 2024, 3:07 PM
CIE1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 80.88 | 86.86 | 80.54 | 84.98 | 4.18 | 5.17% | 574 |
| Dec 12, 2024 | 70.30 | 84.08 | 64.76 | 80.80 | 10.68 | 15.23% | 1,475 |
| Dec 11, 2024 | 67.14 | 70.20 | 64.10 | 70.12 | 2.68 | 3.97% | 134 |
| Dec 10, 2024 | 68.76 | 69.14 | 67.44 | 67.44 | -2.24 | -3.21% | 85 |
| Dec 9, 2024 | 69.44 | 71.04 | 69.32 | 69.68 | 0.26 | 0.37% | 336 |
| Dec 6, 2024 | 67.94 | 69.56 | 67.94 | 69.42 | 0.76 | 1.11% | 0 |
| Dec 5, 2024 | 69.12 | 69.20 | 68.66 | 68.66 | -0.78 | -1.12% | 20 |
| Dec 4, 2024 | 67.70 | 69.44 | 67.70 | 69.44 | 1.52 | 2.24% | 12 |
| Dec 3, 2024 | 66.00 | 67.92 | 65.76 | 67.92 | 1.68 | 2.54% | 20 |
| Dec 2, 2024 | 65.76 | 66.76 | 65.76 | 66.24 | 0.10 | 0.15% | 0 |
| Nov 29, 2024 | 65.32 | 66.52 | 65.26 | 66.14 | 0.62 | 0.95% | 85 |
| Nov 28, 2024 | 65.36 | 65.54 | 65.36 | 65.52 | -0.02 | -0.03% | 0 |
| Nov 27, 2024 | 67.24 | 67.24 | 64.94 | 65.54 | -2.18 | -3.22% | 8 |
| Nov 26, 2024 | 66.72 | 67.80 | 66.34 | 67.72 | 0.78 | 1.17% | 10 |
| Nov 25, 2024 | 67.50 | 68.04 | 66.80 | 66.94 | -0.04 | -0.06% | 235 |
| Nov 22, 2024 | 64.80 | 67.20 | 64.80 | 66.98 | 1.56 | 2.38% | 24 |
| Nov 21, 2024 | 62.60 | 65.56 | 62.60 | 65.42 | 2.62 | 4.17% | 78 |
| Nov 20, 2024 | 63.30 | 64.04 | 62.80 | 62.80 | -0.70 | -1.10% | 80 |
| Nov 19, 2024 | 62.70 | 63.66 | 62.56 | 63.50 | 1.00 | 1.60% | 0 |
| Nov 18, 2024 | 63.76 | 63.78 | 62.34 | 62.50 | -1.40 | -2.19% | 13 |
| Nov 15, 2024 | 65.34 | 66.14 | 63.86 | 63.90 | -2.42 | -3.65% | 152 |
| Nov 14, 2024 | 67.28 | 67.72 | 66.32 | 66.32 | -1.52 | -2.24% | 3 |
| Nov 13, 2024 | 66.24 | 68.66 | 66.24 | 67.84 | 1.06 | 1.59% | 32 |
| Nov 12, 2024 | 67.28 | 67.46 | 66.02 | 66.78 | -0.86 | -1.27% | 0 |
| Nov 11, 2024 | 66.92 | 68.70 | 66.92 | 67.64 | 0.78 | 1.17% | 74 |
| Nov 8, 2024 | 64.90 | 67.32 | 64.90 | 66.86 | 1.36 | 2.08% | 9 |
| Nov 7, 2024 | 63.50 | 65.58 | 63.48 | 65.50 | 1.50 | 2.34% | 34 |
| Nov 6, 2024 | 61.44 | 64.00 | 61.44 | 64.00 | 3.98 | 6.63% | 76 |
| Nov 5, 2024 | 57.90 | 60.02 | 57.86 | 60.02 | 1.70 | 2.91% | 12 |
| Nov 4, 2024 | 58.64 | 58.98 | 58.32 | 58.32 | -0.58 | -0.98% | 11 |
| Nov 1, 2024 | 58.30 | 59.56 | 58.30 | 58.90 | 0.38 | 0.65% | 57 |
| Oct 31, 2024 | 58.90 | 59.54 | 58.50 | 58.52 | -0.94 | -1.58% | 4 |
| Oct 30, 2024 | 60.28 | 60.28 | 59.28 | 59.46 | -1.18 | -1.95% | 5 |
| Oct 29, 2024 | 59.14 | 61.20 | 59.06 | 60.64 | 1.36 | 2.29% | 0 |
| Oct 28, 2024 | 57.02 | 59.74 | 57.02 | 59.28 | -0.20 | -0.34% | 162 |
| Oct 25, 2024 | 60.78 | 61.12 | 59.48 | 59.48 | -1.38 | -2.27% | 0 |
| Oct 24, 2024 | 61.32 | 61.78 | 60.78 | 60.86 | -0.34 | -0.56% | 0 |
| Oct 23, 2024 | 60.84 | 61.94 | 60.84 | 61.20 | -0.24 | -0.39% | 0 |
| Oct 22, 2024 | 61.04 | 61.56 | 60.94 | 61.44 | -0.02 | -0.03% | 100 |
| Oct 21, 2024 | 59.82 | 61.52 | 59.82 | 61.46 | 1.38 | 2.30% | 6 |
| Oct 18, 2024 | 61.06 | 61.40 | 60.08 | 60.08 | -1.52 | -2.47% | 78 |
| Oct 17, 2024 | 60.96 | 62.06 | 60.96 | 61.60 | 0.20 | 0.33% | 66 |
| Oct 16, 2024 | 60.30 | 61.40 | 60.30 | 61.40 | 0.74 | 1.22% | 60 |
| Oct 15, 2024 | 61.92 | 62.12 | 60.66 | 60.66 | -1.74 | -2.79% | 6 |
| Oct 14, 2024 | 62.34 | 62.84 | 61.80 | 62.40 | -0.44 | -0.70% | 109 |
| Oct 11, 2024 | 62.32 | 63.78 | 62.32 | 62.84 | 0.62 | 1.00% | 472 |
| Oct 10, 2024 | 61.90 | 62.26 | 61.24 | 62.22 | 0.42 | 0.68% | 257 |
| Oct 9, 2024 | 59.00 | 62.22 | 58.76 | 61.80 | 2.26 | 3.80% | 1,122 |
| Oct 8, 2024 | 57.94 | 59.56 | 57.86 | 59.54 | 1.68 | 2.90% | 205 |
| Oct 7, 2024 | 60.42 | 61.00 | 57.86 | 57.86 | -2.72 | -4.49% | 14 |