Ciena Corporation - CIE1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	272	283.5	283.5	288.6	266.8	538
February 19, 2026	262.05	271	271	271.7	261.55	358
February 18, 2026	253.25	263.3	263.3	268.5	253.2	867
February 17, 2026	254.6	253.3	253.3	255.9	244.5	716
February 16, 2026	260.9	243.5	243.5	260.9	243.5	50
February 13, 2026	242.4	255.4	255.4	255.4	231.1	746
February 12, 2026	252.2	247.6	247.6	258.2	241.8	735
February 11, 2026	249.1	251.2	251.2	260.2	245.5	255
February 10, 2026	246	247	248.7	247	241.7	307
February 09, 2026	236.5	242.6	242.6	248.7	226.4	954
February 06, 2026	212.6	223	223	227.6	212.6	604
February 05, 2026	223.6	214.7	214.7	223.7	205.7	3,357
February 04, 2026	239.1	219.1	219.1	244.2	213	2,301
February 03, 2026	229	243	243	243.3	225.3	2,425
February 02, 2026	202.5	227.4	227.4	228.7	201.7	1,026
January 30, 2026	207.5	212.8	212.8	226.3	203.9	918
January 29, 2026	215.1	211.2	211.2	217.7	204	432
January 28, 2026	206.7	215.1	215.1	215.1	206.1	395
January 27, 2026	196.15	205.7	205.7	205.7	196.15	783
January 26, 2026	189.45	194.9	194.9	201	189.45	471
January 23, 2026	194.05	193.7	193.7	197.2	188.25	522
January 22, 2026	196.85	196.05	196.05	207.2	190.55	235
January 21, 2026	204.1	198.7	198.7	206.9	194.4	200
January 20, 2026	200.5	205.1	205.1	208.4	191.15	765
January 19, 2026	207	200.1	200.1	209.8	199	1,105
January 16, 2026	210.3	209.9	209.9	217.1	208.9	345
January 15, 2026	203.9	210.7	210.7	216.1	203.9	707
January 14, 2026	211.5	203.8	202	213.6	203.8	250
January 13, 2026	201.6	211	211	214.5	198.65	689
January 12, 2026	195.55	200.4	200.4	200.4	190.9	393
January 09, 2026	192	198.8	198.8	198.8	187.3	724
January 08, 2026	219.5	194.35	194.35	222.7	190.45	985
January 07, 2026	214.3	222.6	222.6	223	213.7	784
January 06, 2026	195.7	217.2	217.2	218.1	188.65	787
January 05, 2026	216.6	197.85	197.85	217.9	192	957
January 02, 2026	206.4	207.4	207.2	211.4	204	758
December 30, 2025	195.1	203.4	202	203.4	195.05	237
December 29, 2025	203	202.5	202.5	203.5	197.65	222
December 23, 2025	198.1	204.5	204.5	205.5	197.55	153
December 22, 2025	198.2	200.7	200.7	203.3	196.85	415
December 19, 2025	183.6	189.25	191.95	189.25	183.6	610
December 18, 2025	172.75	182.05	182.05	182.8	172.75	71
December 17, 2025	177.95	173.8	173.8	183.3	172	372
December 16, 2025	183.55	177.95	177.95	184.45	175.6	506
December 15, 2025	184.15	184.25	184.25	191.05	184.15	169
December 12, 2025	203.8	185.35	185.35	207.5	184.8	488
December 11, 2025	191.8	199.8	201.1	208.4	191.8	1,227
December 10, 2025	182.45	190.55	190.55	194.05	182.45	214
December 09, 2025	182.4	186.25	186.25	187.8	181.7	178
December 08, 2025	172	183.5	183.5	183.5	172	462
December 05, 2025	167.3	170.95	170.95	171.7	167.3	33
December 04, 2025	163.95	167.7	167.7	169.6	163.85	679
December 03, 2025	176.95	166.6	166.6	176.95	161	101
December 02, 2025	174.95	172.1	172.1	175	170.45	519
December 01, 2025	174.1	170.7	170.7	176	167.2	455
November 28, 2025	173.7	176.35	176.35	176.45	173.1	56
November 27, 2025	170.6	171.65	171.65	175	170	85
November 26, 2025	169.4	173.1	173.1	174.75	169.4	383
November 25, 2025	167.5	169.25	169.25	169.25	163.9	71
November 24, 2025	154.8	169.05	169.05	170.25	154.8	303

Ciena Corporation (CIE1.DE) XETRA