Ciena Corp

CIEN
🏛️ germany →
121.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 116.85 122.30 116.85 121.90 0.0M
2025-09-25 117.40 117.40 117.40 117.40 0.0M
2025-09-24 117.90 117.90 117.90 117.90 0.0M
2025-09-23 117.60 117.60 117.60 117.60 0.0M
2025-09-22 117.10 117.10 115.35 115.35 0.0M
2025-09-19 116.75 116.75 116.75 116.75 0.0M
2025-09-18 114.75 117.55 114.75 117.55 0.0M
2025-09-17 115.45 115.45 115.45 115.45 0.0M
2025-09-16 115.10 115.10 114.35 114.35 0.0M
2025-09-15 111.35 111.35 111.10 111.10 0.0M
2025-09-12 112.65 112.65 112.35 112.35 0.0M
2025-09-11 110.65 110.65 110.65 110.65 0.0M
2025-09-10 104.40 104.50 104.40 104.50 0.0M
2025-09-09 100.75 103.00 100.75 103.00 0.0M
2025-09-08 99.26 99.26 99.26 99.26 0.0M
2025-09-05 100.10 100.10 99.28 99.28 0.0M
2025-09-04 81.16 91.50 81.16 91.50 0.0M
2025-09-03 80.20 80.20 80.20 80.20 0.0M
2025-09-02 79.54 79.54 79.54 79.54 0.0M
2025-09-01 79.74 79.74 79.74 79.74 0.0M
2025-08-29 83.36 83.36 79.78 79.78 0.0M
2025-08-28 79.10 79.10 79.10 79.10 0.0M
2025-08-27 78.42 78.42 78.42 78.42 0.0M
2025-08-26 77.56 77.58 77.56 77.58 0.0M
2025-08-25 76.16 76.16 76.16 76.16 0.0M
2025-08-22 74.98 74.98 74.98 74.98 0.0M
2025-08-21 74.12 74.12 74.12 74.12 0.0M
2025-08-20 76.04 76.04 72.98 72.98 0.0M
2025-08-19 78.30 78.30 78.30 78.30 0.0M
2025-08-18 77.44 77.44 77.44 77.44 0.0M
2025-08-15 78.08 78.08 78.08 78.08 0.0M
2025-08-14 80.38 80.38 80.38 80.38 0.0M
2025-08-13 82.16 82.16 82.16 82.16 0.0M
2025-08-12 79.96 79.96 79.96 79.96 0.0M
2025-08-11 81.14 82.42 81.14 82.42 0.0M
2025-08-08 81.40 81.40 81.40 81.40 0.0M
2025-08-07 80.62 80.62 80.62 80.62 0.0M
2025-08-06 78.92 78.92 78.92 78.92 0.0M
2025-08-05 80.18 80.18 80.18 80.18 0.0M
2025-08-04 76.56 76.56 76.56 76.56 0.0M
2025-08-01 80.58 80.58 80.18 80.18 0.0M
2025-07-31 80.84 80.84 80.84 80.84 0.0M
2025-07-30 78.64 78.64 78.64 78.64 0.0M
2025-07-29 78.02 78.02 78.02 78.02 0.0M
2025-07-28 75.60 75.60 75.60 75.60 0.0M
2025-07-25 74.02 74.02 74.02 74.02 0.0M
2025-07-24 73.52 73.52 73.52 73.52 0.0M
2025-07-23 71.66 71.66 71.66 71.66 0.0M
2025-07-22 72.72 72.72 72.72 72.72 0.0M
2025-07-21 72.86 72.86 72.86 72.86 0.0M
2025-07-18 72.74 72.74 72.38 72.38 0.0M
2025-07-17 72.16 73.26 72.16 73.26 0.0M
2025-07-16 70.62 70.62 70.62 70.62 0.0M
2025-07-15 69.70 69.70 69.70 69.70 0.0M
2025-07-14 65.94 65.94 65.94 65.94 0.0M
2025-07-11 66.62 66.62 66.62 66.62 0.0M
2025-07-10 67.12 67.12 67.12 67.12 0.0M
2025-07-09 66.78 66.78 66.78 66.78 0.0M
2025-07-08 65.80 65.80 65.00 65.38 0.0M
2025-07-07 68.44 69.22 68.44 69.22 0.0M
2025-07-04 68.52 68.52 68.52 68.52 0.0M
2025-07-03 67.24 67.24 67.24 67.24 0.0M
2025-07-02 67.84 67.84 67.84 67.84 0.0M
2025-07-01 68.80 68.80 68.80 68.80 0.0M
2025-06-30 70.08 70.08 70.08 70.08 0.0M
2025-06-27 69.54 69.54 69.54 69.54 0.0M
2025-06-26 67.82 67.82 66.18 67.50 0.0M
2025-06-25 68.04 68.04 68.04 68.04 0.0M
2025-06-24 64.56 64.56 64.56 64.56 0.0M
2025-06-23 64.36 64.36 64.36 64.36 0.0M
2025-06-20 63.66 64.70 63.66 64.70 0.0M
2025-06-19 63.88 63.88 63.88 63.88 0.0M
2025-06-18 63.24 63.24 63.24 63.24 0.0M
2025-06-17 63.06 63.06 63.06 63.06 0.0M
2025-06-16 62.34 62.34 62.34 62.34 0.0M
2025-06-13 63.20 63.20 63.20 63.20 0.0M
2025-06-12 61.94 61.94 61.94 61.94 0.0M
2025-06-11 62.90 62.90 62.90 62.90 0.0M
2025-06-10 63.12 64.18 63.12 64.18 0.0M
2025-06-09 63.26 63.26 63.26 63.26 0.0M
2025-06-06 63.66 63.72 63.64 63.72 0.0M
2025-06-05 75.22 75.22 75.22 75.22 0.0M
2025-06-04 72.92 72.92 72.92 72.92 0.0M
2025-06-03 71.02 71.02 71.02 71.02 0.0M
2025-06-02 69.46 69.46 69.46 69.46 0.0M
2025-05-30 71.10 71.10 71.10 71.10 0.0M
2025-05-29 74.04 74.04 74.04 74.04 0.0M
2025-05-28 72.04 72.04 72.04 72.04 0.0M
2025-05-27 70.16 70.16 70.16 70.16 0.0M
2025-05-26 69.90 69.96 69.90 69.96 0.0M
2025-05-23 70.04 70.04 70.04 70.04 0.0M
2025-05-22 70.34 70.34 70.34 70.34 0.0M
2025-05-21 70.64 70.64 70.64 70.64 0.0M
2025-05-20 71.32 71.32 71.32 71.32 0.0M
2025-05-19 71.56 71.56 71.56 71.56 0.0M
2025-05-16 70.72 70.72 70.72 70.72 0.0M
2025-05-15 70.34 70.34 70.34 70.34 0.0M
2025-05-14 71.94 71.94 71.94 71.94 0.0M
2025-05-13 70.48 70.48 70.48 70.48 0.0M
2025-05-12 67.20 69.50 67.20 69.50 0.0M
2025-05-09 66.40 66.40 66.40 66.40 0.0M
2025-05-08 64.44 64.44 64.44 64.44 0.0M
2025-05-07 63.98 63.98 63.98 63.98 0.0M
2025-05-06 63.68 63.68 63.68 63.68 0.0M
2025-05-05 64.06 64.06 64.06 64.06 0.0M
2025-05-02 62.84 62.84 62.84 62.84 0.0M
2025-04-30 58.86 58.86 58.86 58.86 0.0M
2025-04-29 57.62 57.62 57.62 57.62 0.0M
2025-04-28 57.46 57.46 57.46 57.46 0.0M
2025-04-25 56.92 56.92 56.92 56.92 0.0M
2025-04-24 54.84 54.84 54.84 54.84 0.0M
2025-04-23 53.20 53.46 53.20 53.46 0.0M
2025-04-22 49.99 49.99 49.99 49.99 0.0M
2025-04-17 51.64 51.64 51.64 51.64 0.0M
2025-04-16 50.90 50.90 50.90 50.90 0.0M
2025-04-15 51.30 51.30 51.30 51.30 0.0M
2025-04-14 52.12 52.12 52.12 52.12 0.0M
2025-04-11 52.04 52.04 52.04 52.04 0.0M
2025-04-10 55.30 55.30 52.32 52.32 0.0M
2025-04-09 46.30 57.38 46.30 57.38 0.0M
2025-04-08 50.66 53.86 50.66 53.86 0.0M
2025-04-07 43.80 45.50 43.80 45.50 0.0M
2025-04-04 50.70 50.70 47.47 47.47 0.0M
2025-04-03 54.62 54.62 54.62 54.62 0.0M
2025-04-02 56.70 56.70 56.70 56.70 0.0M
2025-04-01 55.42 56.20 55.42 56.20 0.0M
2025-03-31 56.46 56.46 54.94 54.94 0.0M
2025-03-28 58.00 58.00 58.00 58.00 0.0M
2025-03-27 60.86 60.86 60.86 60.86 0.0M
2025-03-26 63.92 63.92 63.92 63.92 0.0M
2025-03-25 64.14 64.14 64.14 64.14 0.0M
2025-03-24 60.40 61.96 60.40 61.96 0.0M
2025-03-21 60.28 60.28 60.28 60.28 0.0M
2025-03-20 60.28 61.02 60.28 61.02 0.0M
2025-03-19 58.80 59.78 58.80 59.78 0.0M
2025-03-18 59.76 59.76 59.76 59.76 0.0M
2025-03-17 58.02 59.10 58.02 59.10 0.0M
2025-03-14 57.36 58.42 57.36 58.42 0.0M
2025-03-13 60.64 60.64 60.64 60.64 0.0M
2025-03-12 58.44 60.96 58.44 60.96 0.0M
2025-03-11 59.50 59.50 59.50 59.50 0.0M
2025-03-10 63.54 63.54 63.54 63.54 0.0M
2025-03-07 63.34 63.34 63.34 63.34 0.0M
2025-03-06 70.76 70.76 65.00 65.30 0.0M
2025-03-05 70.20 70.20 69.90 69.90 0.0M
2025-03-04 70.56 70.56 68.62 68.62 0.0M
2025-03-03 76.44 76.44 76.44 76.44 0.0M
2025-02-28 74.84 75.50 74.50 75.50 0.0M
2025-02-27 77.08 77.08 77.08 77.08 0.0M
2025-02-26 74.80 77.30 74.80 77.30 0.0M
2025-02-25 75.76 75.76 75.76 75.76 0.0M
2025-02-24 80.04 80.06 80.04 80.06 0.0M
2025-02-21 82.04 82.04 82.04 82.04 0.0M
2025-02-20 82.72 82.72 82.72 82.72 0.0M
2025-02-19 85.40 85.40 85.40 85.40 0.0M
2025-02-18 85.90 85.90 85.82 85.82 0.0M
2025-02-17 85.54 85.54 85.54 85.54 0.0M
2025-02-14 84.04 85.22 84.04 85.22 0.0M
2025-02-13 86.56 86.56 86.56 86.56 0.0M
2025-02-12 84.36 84.36 84.36 84.36 0.0M
2025-02-11 86.22 86.22 84.26 84.26 0.0M
2025-02-10 87.02 87.02 87.02 87.02 0.0M
2025-02-07 89.56 89.56 89.24 89.24 0.0M
2025-02-06 90.50 90.50 90.50 90.50 0.0M
2025-02-05 83.60 83.60 83.60 83.60 0.0M
2025-02-04 84.06 84.06 84.06 84.06 0.0M
2025-02-03 81.22 83.00 81.22 82.92 0.0M
2025-01-31 81.12 83.30 81.12 83.30 0.0M
2025-01-30 79.20 79.52 79.20 79.52 0.0M
2025-01-29 77.38 77.38 77.38 77.38 0.0M
2025-01-28 73.82 77.06 73.82 77.06 0.0M
2025-01-27 86.00 86.00 74.40 74.40 0.0M
2025-01-24 93.58 94.00 92.20 92.20 0.0M
2025-01-23 90.54 95.92 90.54 95.92 0.0M
2025-01-22 85.80 85.80 85.80 85.80 0.0M
2025-01-21 81.32 81.32 81.32 81.32 0.0M
2025-01-20 83.00 83.00 81.50 81.50 0.0M
2025-01-17 80.74 80.74 80.74 80.74 0.0M
2025-01-16 83.56 83.56 83.56 83.56 0.0M
2025-01-15 80.82 80.82 80.82 80.82 0.0M
2025-01-14 80.46 80.46 80.46 80.46 0.0M
2025-01-13 79.66 79.66 78.72 78.72 0.0M
2025-01-10 79.92 79.92 79.92 79.92 0.0M
2025-01-09 79.76 79.76 79.76 79.76 0.0M
2025-01-08 78.98 78.98 78.98 78.98 0.0M
2025-01-07 80.76 81.20 78.78 81.20 0.0M
2025-01-06 80.70 80.70 80.70 80.70 0.0M
2025-01-03 80.80 80.80 80.56 80.56 0.0M
2025-01-02 81.26 82.34 81.26 82.34 0.0M