Ciena Corporation (ETR:CIE1)
Germany · Delayed Price · Currency is EUR 533.10
-9.90 (-1.82%)
Jun 3, 2026, 3:58 PM CET
ETR:CIE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 491.40 | 531.60 | 491.40 | 531.60 | 531.60 | 8.87% | 448 |
| Jun 1, 2026 | 497.80 | 499.50 | 480.60 | 488.30 | 488.30 | 5.53% | 859 |
| May 29, 2026 | 493.60 | 495.60 | 462.70 | 462.70 | 462.70 | -6.01% | 347 |
| May 28, 2026 | 496.40 | 516.20 | 486.00 | 492.30 | 492.30 | -2.01% | 285 |
| May 27, 2026 | 520.40 | 526.20 | 496.80 | 502.40 | 502.40 | -2.10% | 609 |
| May 26, 2026 | 512.60 | 519.00 | 500.00 | 513.20 | 513.20 | -0.16% | 396 |
| May 25, 2026 | 513.60 | 520.00 | 502.80 | 514.00 | 514.00 | 2.55% | 96 |
| May 22, 2026 | 517.00 | 518.60 | 497.40 | 501.20 | 501.20 | 0.12% | 417 |
| May 21, 2026 | 477.00 | 503.20 | 475.20 | 500.60 | 500.60 | 3.79% | 557 |
| May 20, 2026 | 479.00 | 486.90 | 472.40 | 482.30 | 482.30 | 8.48% | 424 |
| May 19, 2026 | 449.80 | 465.40 | 434.10 | 444.60 | 444.60 | -1.92% | 779 |
| May 18, 2026 | 471.00 | 482.10 | 451.70 | 453.30 | 453.30 | -7.49% | 948 |
| May 15, 2026 | 488.90 | 499.10 | 481.40 | 490.00 | 490.00 | -1.78% | 506 |
| May 14, 2026 | 497.10 | 504.60 | 486.20 | 498.90 | 498.90 | 1.88% | 195 |
| May 13, 2026 | 501.00 | 509.60 | 481.80 | 489.70 | 489.70 | 2.86% | 422 |
| May 12, 2026 | 493.20 | 494.10 | 473.30 | 476.10 | 476.10 | -3.41% | 382 |
| May 11, 2026 | 463.40 | 494.90 | 461.10 | 492.90 | 492.90 | 5.41% | 666 |
| May 8, 2026 | 464.50 | 479.30 | 460.20 | 467.60 | 467.60 | 3.11% | 1,357 |
| May 7, 2026 | 487.80 | 491.00 | 446.60 | 453.50 | 453.50 | -7.03% | 511 |
| May 6, 2026 | 468.90 | 492.80 | 466.80 | 487.80 | 487.80 | 2.78% | 1,056 |
| May 5, 2026 | 463.50 | 474.60 | 463.20 | 474.60 | 474.60 | 3.33% | 405 |
| May 4, 2026 | 462.30 | 466.10 | 452.80 | 459.30 | 459.30 | 6.00% | 870 |
| Apr 30, 2026 | 404.60 | 433.30 | 404.60 | 433.30 | 433.30 | 7.25% | 312 |
| Apr 29, 2026 | 407.80 | 412.00 | 404.00 | 404.00 | 404.00 | 1.15% | 632 |
| Apr 28, 2026 | 431.40 | 431.40 | 394.40 | 399.40 | 399.40 | -7.25% | 1,027 |
| Apr 27, 2026 | 442.30 | 448.90 | 415.80 | 430.60 | 430.60 | -3.50% | 1,020 |
| Apr 24, 2026 | 442.60 | 446.20 | 435.10 | 446.20 | 446.20 | -0.47% | 531 |
| Apr 23, 2026 | 423.30 | 448.30 | 422.00 | 448.30 | 448.30 | 8.13% | 3,856 |
| Apr 22, 2026 | 439.70 | 441.10 | 399.80 | 414.60 | 414.60 | -2.79% | 729 |
| Apr 21, 2026 | 431.30 | 440.00 | 422.10 | 426.50 | 426.50 | -0.23% | 1,108 |
| Apr 20, 2026 | 426.60 | 435.20 | 424.40 | 427.50 | 427.50 | 0.75% | 998 |
| Apr 17, 2026 | 423.00 | 431.80 | 420.10 | 424.30 | 424.30 | 2.44% | 337 |
| Apr 16, 2026 | 406.40 | 414.20 | 395.40 | 414.20 | 414.20 | 5.05% | 506 |
| Apr 15, 2026 | 395.50 | 408.10 | 387.10 | 394.30 | 394.30 | -0.23% | 1,139 |
| Apr 14, 2026 | 413.80 | 417.40 | 389.40 | 395.20 | 395.20 | -4.52% | 914 |
| Apr 13, 2026 | 418.20 | 421.00 | 406.00 | 413.90 | 413.90 | -4.01% | 1,276 |
| Apr 10, 2026 | 425.10 | 431.80 | 407.50 | 431.20 | 431.20 | 2.67% | 492 |
| Apr 9, 2026 | 422.90 | 437.80 | 418.20 | 420.00 | 420.00 | 0.62% | 451 |
| Apr 8, 2026 | 409.90 | 417.40 | 404.20 | 417.40 | 417.40 | 10.34% | 943 |
| Apr 7, 2026 | 376.90 | 380.40 | 366.50 | 378.30 | 378.30 | -1.38% | 864 |
| Apr 2, 2026 | 350.00 | 384.70 | 338.70 | 383.60 | 383.60 | 6.85% | 1,578 |
| Apr 1, 2026 | 347.10 | 361.50 | 339.40 | 359.00 | 359.00 | 11.87% | 941 |
| Mar 31, 2026 | 315.50 | 330.90 | 313.90 | 320.90 | 320.90 | -1.38% | 747 |
| Mar 30, 2026 | 351.60 | 358.60 | 320.30 | 325.40 | 325.40 | -6.44% | 748 |
| Mar 27, 2026 | 344.80 | 352.80 | 328.40 | 347.80 | 347.80 | -0.37% | 603 |
| Mar 26, 2026 | 371.50 | 375.00 | 349.10 | 349.10 | 349.10 | -8.73% | 335 |
| Mar 25, 2026 | 382.50 | 385.00 | 370.00 | 382.50 | 382.50 | 3.63% | 1,072 |
| Mar 24, 2026 | 355.90 | 374.20 | 350.70 | 369.10 | 369.10 | 5.85% | 542 |
| Mar 23, 2026 | 323.40 | 356.80 | 323.20 | 348.70 | 348.70 | 2.83% | 1,576 |
| Mar 20, 2026 | 357.80 | 361.60 | 336.70 | 339.10 | 339.10 | -2.47% | 678 |