Ciena Corp

CIEN
🏛️ germany →
120.65
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
2022-12-29 46.71 47.22 46.71 47.22 0.0M
2022-12-28 46.40 46.54 46.40 46.44 0.0M
2022-12-27 46.04 46.75 45.93 46.75 0.0M
2022-12-23 45.98 46.57 45.80 45.89 0.0M
2022-12-22 46.31 46.31 45.92 46.10 0.0M
2022-12-21 46.79 46.96 46.54 46.96 0.0M
2022-12-20 45.48 46.62 45.17 46.62 0.0M
2022-12-19 45.40 46.01 45.40 46.01 0.0M
2022-12-16 45.55 45.55 44.83 45.00 0.0M
2022-12-15 46.93 47.45 45.69 45.69 0.0M
2022-12-14 47.48 47.96 47.48 47.96 0.0M
2022-12-13 48.68 50.00 47.50 47.50 0.0M
2022-12-12 48.43 48.43 47.41 47.41 0.0M
2022-12-09 49.19 49.20 47.62 48.37 0.0M
2022-12-08 41.11 49.50 41.11 49.22 0.0M
2022-12-06 42.65 42.65 42.65 42.65 0.0M
2022-12-05 42.50 42.50 42.45 42.45 0.0M
2022-12-02 42.09 42.09 41.37 41.72 0.0M
2022-12-01 43.16 43.16 42.28 42.28 0.0M
2022-11-30 41.58 42.05 41.55 42.05 0.0M
2022-11-29 41.06 41.63 41.06 41.62 0.0M
2022-11-28 42.58 42.58 41.75 41.75 0.0M
2022-11-25 42.07 42.41 42.07 42.41 0.0M
2022-11-24 42.68 42.70 42.68 42.70 0.0M
2022-11-23 43.01 43.01 42.50 42.50 0.0M
2022-11-22 43.51 43.51 43.51 43.51 0.0M
2022-11-21 43.29 43.50 43.28 43.50 0.0M
2022-11-18 42.29 43.59 42.29 43.17 0.0M
2022-11-17 42.99 42.99 41.87 42.32 0.0M
2022-11-16 43.90 44.33 42.10 42.24 0.0M
2022-11-15 43.63 44.48 43.63 44.48 0.0M
2022-11-14 43.25 44.08 43.25 43.43 0.0M
2022-11-11 43.17 43.17 42.97 42.97 0.0M
2022-11-10 41.00 43.10 41.00 42.98 0.0M
2022-11-09 44.36 44.42 43.00 43.00 0.0M
2022-11-08 45.71 45.76 45.71 45.76 0.0M
2022-11-07 45.98 46.17 45.48 45.50 0.0M
2022-11-04 46.92 46.92 46.01 46.01 0.0M
2022-11-03 46.99 47.53 46.75 46.93 0.0M
2022-11-02 48.28 48.28 47.99 47.99 0.0M
2022-11-01 48.50 48.65 47.90 48.34 0.0M
2022-10-31 48.09 48.52 47.89 48.50 0.0M
2022-10-27 46.29 47.83 46.18 47.31 0.0M
2022-10-26 44.81 46.48 44.68 46.09 0.0M
2022-10-25 44.49 45.58 44.49 45.25 0.0M
2022-10-24 43.78 44.11 43.78 44.11 0.0M
2022-10-21 41.32 43.51 41.32 43.51 0.0M
2022-10-19 42.11 42.11 42.11 42.11 0.0M
2022-10-18 41.52 41.91 41.52 41.91 0.0M
2022-10-17 41.31 41.53 40.92 41.53 0.0M
2022-10-14 41.50 41.50 41.50 41.50 0.0M
2022-10-13 40.54 40.95 40.06 40.95 0.0M
2022-10-12 40.48 40.48 40.48 40.48 0.0M
2022-10-11 40.24 40.42 39.81 39.82 0.0M
2022-10-10 41.54 41.88 41.46 41.46 0.0M
2022-10-07 41.78 41.78 41.46 41.62 0.0M
2022-10-06 42.68 42.68 42.68 42.68 0.0M
2022-10-05 42.53 42.53 42.53 42.53 0.0M
2022-10-04 42.77 42.89 42.20 42.73 0.0M
2022-10-03 42.02 42.02 42.02 42.02 0.0M
2022-09-30 41.97 41.97 41.97 41.97 0.0M
2022-09-29 42.87 42.87 41.53 41.55 0.0M
2022-09-28 41.53 43.50 41.10 43.50 0.0M
2022-09-27 41.63 41.81 41.15 41.15 0.0M
2022-09-26 41.80 42.00 41.42 41.93 0.0M
2022-09-23 41.91 41.94 41.21 41.42 0.0M
2022-09-22 41.08 41.39 40.88 41.39 0.0M
2022-09-21 40.80 42.08 40.50 41.74 0.0M
2022-09-20 41.17 41.17 40.41 40.66 0.0M
2022-09-19 41.35 41.35 41.35 41.35 0.0M
2022-09-16 41.67 41.67 41.67 41.67 0.0M
2022-09-15 42.71 42.71 42.27 42.27 0.0M
2022-09-14 42.43 42.63 42.43 42.63 0.0M
2022-09-13 43.95 44.25 42.82 43.15 0.0M
2022-09-12 44.03 44.13 43.45 44.13 0.0M
2022-09-09 43.66 43.66 43.66 43.66 0.0M
2022-09-08 43.33 43.59 43.18 43.59 0.0M
2022-09-07 43.00 43.46 42.97 42.99 0.0M
2022-09-06 44.08 44.36 43.13 43.13 0.0M
2022-09-05 44.35 44.55 44.23 44.34 0.0M
2022-09-02 45.26 45.56 44.25 44.25 0.0M
2022-09-01 49.55 49.56 44.61 46.04 0.0M
2022-08-31 51.99 51.99 49.40 49.78 0.0M
2022-08-30 51.87 51.88 50.89 51.70 0.0M
2022-08-29 53.77 53.77 52.02 52.02 0.0M
2022-08-26 55.04 55.04 54.00 54.06 0.0M
2022-08-25 54.26 55.60 53.94 55.60 0.0M
2022-08-24 54.17 54.36 54.17 54.36 0.0M
2022-08-23 55.00 55.00 54.39 54.39 0.0M
2022-08-22 54.63 55.18 54.63 55.18 0.0M
2022-08-19 55.60 55.60 54.81 55.45 0.0M
2022-08-18 53.70 55.52 53.49 55.52 0.0M
2022-08-17 54.35 54.35 53.51 53.80 0.0M
2022-08-16 54.46 54.98 53.94 54.39 0.0M
2022-08-15 52.83 53.80 52.83 53.80 0.0M
2022-08-12 53.42 53.42 53.22 53.22 0.0M
2022-08-11 52.03 52.51 52.03 52.27 0.0M
2022-08-10 50.81 52.33 50.81 52.33 0.0M
2022-08-09 51.49 51.85 50.77 50.77 0.0M
2022-08-08 51.68 52.00 51.63 51.97 0.0M
2022-08-05 51.05 51.38 51.05 51.38 0.0M
2022-08-04 53.00 53.00 51.29 51.29 0.0M
2022-08-03 52.03 52.03 51.75 51.75 0.0M
2022-08-02 50.03 50.91 50.03 50.91 0.0M
2022-08-01 49.85 50.71 49.85 50.71 0.0M
2022-07-29 50.88 50.96 50.88 50.96 0.0M
2022-07-28 48.33 50.10 48.33 49.96 0.0M
2022-07-27 48.48 48.48 47.96 47.96 0.0M
2022-07-26 47.32 48.08 47.31 47.75 0.0M
2022-07-25 47.75 47.75 46.79 47.11 0.0M
2022-07-22 49.05 49.05 49.05 49.05 0.0M
2022-07-20 47.56 48.33 47.56 48.33 0.0M
2022-07-19 45.83 47.64 45.83 47.64 0.0M
2022-07-15 46.40 47.00 46.40 47.00 0.0M
2022-07-14 46.64 46.91 46.64 46.91 0.0M
2022-07-13 46.62 46.82 46.46 46.82 0.0M
2022-07-12 47.04 47.38 46.38 47.38 0.0M
2022-07-11 46.14 46.86 46.14 46.67 0.0M
2022-07-08 46.50 46.62 46.50 46.54 0.0M
2022-07-07 44.95 46.05 44.95 46.05 0.0M
2022-07-06 44.72 45.24 44.36 45.24 0.0M
2022-07-05 43.72 44.00 43.64 44.00 0.0M
2022-07-04 43.17 43.28 43.13 43.28 0.0M
2022-07-01 43.36 43.59 43.36 43.59 0.0M
2022-06-30 42.92 43.37 42.92 43.37 0.0M
2022-06-29 43.32 43.32 43.32 43.32 0.0M
2022-06-28 43.78 43.78 43.78 43.78 0.0M
2022-06-27 44.39 44.39 43.32 44.00 0.0M
2022-06-24 44.38 44.63 44.00 44.00 0.0M
2022-06-23 43.16 43.16 43.16 43.16 0.0M
2022-06-22 41.78 42.20 41.24 41.82 0.0M
2022-06-21 42.14 42.69 42.07 42.69 0.0M
2022-06-20 41.45 41.94 41.45 41.68 0.0M
2022-06-17 40.07 40.61 40.07 40.61 0.0M
2022-06-16 42.55 42.55 39.55 39.55 0.0M
2022-06-15 40.70 42.25 40.70 42.25 0.0M
2022-06-14 42.21 42.21 40.61 40.90 0.0M
2022-06-13 41.99 42.46 41.20 42.32 0.0M
2022-06-10 44.00 44.00 43.20 43.28 0.0M
2022-06-09 45.49 45.49 45.10 45.20 0.0M
2022-06-08 45.12 45.88 45.12 45.88 0.0M
2022-06-07 45.94 45.94 45.24 45.41 0.0M
2022-06-06 45.78 46.95 45.78 46.95 0.0M
2022-06-03 47.37 48.99 45.00 45.18 0.0M
2022-06-02 49.35 49.80 44.90 47.44 0.0M
2022-06-01 47.10 47.53 47.10 47.14 0.0M
2022-05-31 49.50 49.51 47.65 47.65 0.0M
2022-05-30 49.91 50.06 49.27 49.27 0.0M
2022-05-27 47.24 48.30 47.24 48.30 0.0M
2022-05-26 46.38 46.90 46.38 46.90 0.0M
2022-05-25 45.32 46.10 45.23 46.10 0.0M
2022-05-24 46.62 46.62 44.91 44.95 0.0M
2022-05-23 47.60 47.98 46.80 47.05 0.0M
2022-05-20 47.37 47.72 46.30 46.30 0.0M
2022-05-19 47.00 47.00 45.70 46.80 0.0M
2022-05-16 49.91 50.14 49.91 50.14 0.0M
2022-05-13 49.34 50.16 49.34 50.16 0.0M
2022-05-12 48.52 49.09 47.81 47.81 0.0M
2022-05-11 49.74 49.74 48.64 48.64 0.0M
2022-05-10 49.43 49.52 49.29 49.41 0.0M
2022-05-09 50.10 51.00 49.37 49.37 0.0M
2022-05-06 52.21 52.21 50.88 51.16 0.0M
2022-05-05 53.74 54.10 53.00 53.00 0.0M
2022-05-04 53.07 53.07 52.42 52.94 0.0M
2022-05-03 53.37 53.99 53.37 53.99 0.0M
2022-05-02 52.43 53.41 52.43 53.35 0.0M
2022-04-29 53.99 53.99 53.99 53.99 0.0M
2022-04-28 52.93 54.01 52.83 54.01 0.0M
2022-04-27 51.50 52.19 51.50 51.66 0.0M
2022-04-26 53.63 53.76 52.44 52.51 0.0M
2022-04-25 52.00 52.55 52.00 52.55 0.0M
2022-04-22 53.71 53.71 53.01 53.01 0.0M
2022-04-21 53.15 53.52 53.15 53.52 0.0M
2022-04-20 52.90 53.41 52.90 53.11 0.0M
2022-04-19 51.42 52.60 50.98 52.60 0.0M
2022-04-14 52.28 53.19 52.14 52.14 0.0M
2022-04-13 51.87 51.87 51.87 51.87 0.0M
2022-04-12 52.64 52.87 52.35 52.87 0.0M
2022-04-11 52.86 53.28 52.26 53.20 0.0M
2022-04-08 53.45 53.87 52.98 53.57 0.0M
2022-04-07 53.55 53.55 52.61 53.03 0.0M
2022-04-06 54.03 54.54 53.16 53.34 0.0M
2022-04-05 55.97 56.05 54.30 54.50 0.0M
2022-04-04 55.07 56.04 55.07 56.04 0.0M
2022-04-01 54.87 55.06 54.77 55.06 0.0M
2022-03-31 55.10 55.38 55.10 55.38 0.0M
2022-03-30 55.08 55.32 54.80 54.80 0.0M
2022-03-29 55.04 55.04 55.04 55.04 0.0M
2022-03-28 55.22 55.22 54.54 54.54 0.0M
2022-03-25 54.82 55.04 54.56 54.92 0.0M
2022-03-24 52.94 54.42 52.94 54.42 0.0M
2022-03-23 53.78 54.18 52.74 52.74 0.0M
2022-03-22 54.14 54.50 54.00 54.50 0.0M
2022-03-21 53.88 54.60 53.42 53.42 0.0M
2022-03-18 52.74 53.76 52.74 53.76 0.0M
2022-03-17 52.36 53.04 51.90 53.04 0.0M
2022-03-16 52.10 52.80 51.98 52.28 0.0M
2022-03-15 48.01 51.90 48.01 51.90 0.0M
2022-03-14 50.02 50.32 48.10 48.85 0.0M
2022-03-11 51.96 53.10 50.86 50.86 0.0M
2022-03-10 53.24 53.28 51.40 52.26 0.0M
2022-03-09 53.82 54.42 53.58 53.86 0.0M
2022-03-08 53.08 54.54 52.66 52.74 0.0M
2022-03-07 59.42 60.42 53.82 53.92 0.0M
2022-03-04 62.52 62.52 59.00 59.76 0.0M
2022-03-03 62.46 63.56 62.42 62.42 0.0M
2022-03-02 60.50 62.38 60.50 62.38 0.0M
2022-03-01 60.80 61.30 60.22 61.30 0.0M
2022-02-28 60.48 61.04 60.14 60.26 0.0M
2022-02-25 60.12 61.02 59.84 60.74 0.0M
2022-02-24 57.58 59.40 57.34 59.24 0.0M
2022-02-23 60.94 61.66 59.94 59.94 0.0M
2022-02-22 55.00 61.22 54.00 61.22 0.0M
2022-02-21 60.64 60.64 54.00 54.00 0.0M
2022-02-18 61.26 61.26 60.38 60.98 0.0M
2022-02-17 60.26 60.80 60.26 60.62 0.0M
2022-02-16 60.50 60.84 59.44 60.48 0.0M
2022-02-15 57.44 60.32 52.00 60.30 0.0M
2022-02-14 55.92 57.04 54.50 56.38 0.0M
2022-02-11 56.64 56.84 56.14 56.14 0.0M
2022-02-10 57.90 57.90 56.58 56.58 0.0M
2022-02-09 57.20 57.30 57.20 57.30 0.0M
2022-02-08 57.02 57.70 56.34 57.28 0.0M
2022-02-07 56.82 56.98 56.82 56.98 0.0M
2022-02-04 57.00 57.60 55.92 57.08 0.0M
2022-02-03 57.24 57.78 56.78 57.22 0.0M
2022-02-02 59.66 59.66 58.46 58.64 0.0M
2022-02-01 58.62 59.38 58.14 58.48 0.0M
2022-01-31 57.92 58.50 57.90 58.50 0.0M
2022-01-28 57.50 57.58 56.52 57.58 0.0M
2022-01-27 57.02 58.50 56.24 58.50 0.0M
2022-01-26 56.56 58.76 56.56 56.96 0.0M
2022-01-25 56.06 57.98 55.58 57.18 0.0M
2022-01-24 57.26 57.28 55.02 57.24 0.0M
2022-01-21 57.44 58.00 56.02 57.26 0.0M
2022-01-20 59.82 61.28 58.40 58.40 0.0M
2022-01-19 61.04 61.48 60.34 60.34 0.0M
2022-01-18 61.50 62.46 59.02 62.40 0.0M
2022-01-17 61.76 63.08 61.02 61.04 0.0M
2022-01-14 62.28 62.84 61.74 62.24 0.0M
2022-01-13 65.20 65.42 63.62 63.62 0.0M
2022-01-12 64.80 65.90 63.82 63.82 0.0M
2022-01-11 66.62 67.30 64.50 64.84 0.0M
2022-01-10 63.56 66.00 63.00 66.00 0.0M
2022-01-07 65.72 66.50 64.20 64.66 0.0M
2022-01-06 67.28 67.50 65.72 65.72 0.0M
2022-01-05 66.86 67.48 65.72 66.22 0.0M
2022-01-04 68.00 68.48 66.54 66.88 0.0M
2022-01-03 67.12 68.48 67.02 68.00 0.0M