Centrus Energy Corp (4CU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 40.98 | 40.98 | 40.50 | 40.70 | 40.70 | - |
| 09 May 2024 | 39.18 | 39.80 | 38.72 | 39.26 | 39.26 | - |
| 08 May 2024 | 37.14 | 39.28 | 36.46 | 39.12 | 39.12 | - |
| 07 May 2024 | 42.40 | 42.62 | 40.96 | 41.64 | 41.64 | - |
| 06 May 2024 | 41.90 | 43.18 | 41.90 | 42.66 | 42.66 | - |
| 03 May 2024 | 42.22 | 42.24 | 41.12 | 41.48 | 41.48 | - |
| 02 May 2024 | 40.14 | 41.42 | 40.14 | 41.42 | 41.42 | - |
| 30 Apr 2024 | 40.14 | 40.72 | 39.50 | 40.00 | 40.00 | - |
| 29 Apr 2024 | 38.86 | 39.96 | 38.84 | 39.62 | 39.62 | - |
| 26 Apr 2024 | 38.16 | 39.44 | 38.08 | 39.14 | 39.14 | - |
| 25 Apr 2024 | 38.00 | 38.20 | 37.50 | 38.20 | 38.20 | - |
| 24 Apr 2024 | 39.24 | 39.26 | 38.36 | 38.52 | 38.52 | - |
| 23 Apr 2024 | 39.44 | 39.80 | 38.96 | 39.14 | 39.14 | - |
| 22 Apr 2024 | 38.92 | 39.62 | 38.32 | 39.62 | 39.62 | - |
| 19 Apr 2024 | 37.96 | 38.58 | 37.96 | 38.58 | 38.58 | - |
| 18 Apr 2024 | 38.18 | 39.30 | 38.16 | 38.42 | 38.42 | - |
| 17 Apr 2024 | 39.24 | 39.48 | 38.48 | 38.48 | 38.48 | - |
| 16 Apr 2024 | 39.36 | 39.50 | 38.06 | 39.36 | 39.36 | - |
| 15 Apr 2024 | 40.88 | 41.48 | 39.50 | 39.50 | 39.50 | - |
| 12 Apr 2024 | 41.26 | 42.46 | 41.12 | 41.22 | 41.22 | - |
| 11 Apr 2024 | 40.34 | 41.56 | 39.76 | 41.20 | 41.20 | - |
| 10 Apr 2024 | 40.12 | 40.88 | 39.44 | 40.66 | 40.66 | - |
| 09 Apr 2024 | 40.90 | 40.90 | 40.46 | 40.46 | 40.46 | - |
| 08 Apr 2024 | 41.30 | 41.68 | 40.42 | 40.90 | 40.90 | - |
| 05 Apr 2024 | 42.02 | 42.60 | 41.86 | 42.16 | 42.16 | - |
| 04 Apr 2024 | 43.58 | 43.88 | 43.24 | 43.36 | 43.36 | - |
| 03 Apr 2024 | 41.44 | 43.14 | 41.44 | 42.64 | 42.64 | - |
| 02 Apr 2024 | 40.66 | 41.08 | 40.40 | 40.98 | 40.98 | - |
| 28 Mar 2024 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - |
| 27 Mar 2024 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | - |
| 26 Mar 2024 | 37.60 | 38.20 | 36.20 | 36.80 | 36.80 | - |
| 25 Mar 2024 | 37.20 | 37.80 | 37.20 | 37.60 | 37.60 | - |
| 22 Mar 2024 | 38.00 | 38.40 | 37.60 | 37.80 | 37.80 | - |
| 21 Mar 2024 | 37.80 | 38.20 | 37.40 | 38.00 | 38.00 | - |
| 20 Mar 2024 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | - |
| 19 Mar 2024 | 35.80 | 36.00 | 35.20 | 35.80 | 35.80 | - |
| 18 Mar 2024 | 35.20 | 36.00 | 34.60 | 35.60 | 35.60 | - |
| 15 Mar 2024 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | - |
| 14 Mar 2024 | 35.20 | 36.00 | 35.20 | 35.40 | 35.40 | - |
| 13 Mar 2024 | 36.60 | 36.60 | 35.00 | 35.20 | 35.20 | - |
| 12 Mar 2024 | 36.00 | 36.60 | 35.60 | 36.20 | 36.20 | - |
| 11 Mar 2024 | 36.40 | 36.60 | 35.80 | 35.80 | 35.80 | - |
| 08 Mar 2024 | 38.00 | 38.40 | 36.20 | 36.40 | 36.40 | - |
| 07 Mar 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - |
| 06 Mar 2024 | 36.80 | 38.00 | 36.20 | 37.40 | 37.40 | - |
| 05 Mar 2024 | 38.00 | 38.20 | 37.00 | 37.00 | 37.00 | - |
| 04 Mar 2024 | 38.00 | 40.60 | 38.00 | 38.00 | 38.00 | - |
| 01 Mar 2024 | 37.80 | 39.20 | 37.60 | 38.40 | 38.40 | - |
| 29 Feb 2024 | 37.60 | 38.20 | 37.40 | 38.00 | 38.00 | - |
| 28 Feb 2024 | 36.80 | 38.00 | 36.80 | 37.80 | 37.80 | - |
| 27 Feb 2024 | 37.80 | 38.20 | 37.00 | 37.00 | 37.00 | - |
| 26 Feb 2024 | 37.80 | 38.20 | 37.60 | 38.00 | 38.00 | - |
| 23 Feb 2024 | 38.60 | 38.80 | 38.00 | 38.00 | 38.00 | - |
| 22 Feb 2024 | 39.40 | 39.80 | 38.20 | 38.60 | 38.60 | - |
| 21 Feb 2024 | 39.20 | 40.00 | 38.60 | 39.60 | 39.60 | - |
| 20 Feb 2024 | 40.80 | 40.80 | 38.80 | 38.80 | 38.80 | - |
| 19 Feb 2024 | 41.00 | 41.40 | 40.60 | 40.60 | 40.60 | - |
| 16 Feb 2024 | 42.20 | 42.40 | 41.00 | 41.00 | 41.00 | - |
| 15 Feb 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | - |
| 14 Feb 2024 | 42.40 | 43.00 | 41.80 | 42.00 | 42.00 | - |
| 13 Feb 2024 | 43.60 | 44.00 | 42.40 | 42.40 | 42.40 | - |
| 12 Feb 2024 | 41.40 | 44.40 | 41.40 | 43.80 | 43.80 | - |
| 09 Feb 2024 | 48.40 | 48.40 | 42.80 | 43.20 | 43.20 | - |
| 08 Feb 2024 | 44.20 | 44.60 | 42.60 | 42.80 | 42.80 | - |
| 07 Feb 2024 | 44.00 | 44.60 | 43.80 | 44.20 | 44.20 | - |
| 06 Feb 2024 | 44.80 | 45.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Feb 2024 | 46.60 | 46.60 | 45.20 | 45.40 | 45.40 | - |
| 02 Feb 2024 | 47.40 | 48.00 | 46.40 | 46.60 | 46.60 | 20 |
| 01 Feb 2024 | 46.60 | 48.80 | 46.60 | 47.20 | 47.20 | - |
| 31 Jan 2024 | 48.20 | 48.20 | 46.40 | 46.80 | 46.80 | - |
| 30 Jan 2024 | 47.80 | 47.80 | 46.60 | 47.80 | 47.80 | - |
| 29 Jan 2024 | 47.60 | 48.20 | 47.20 | 47.80 | 47.80 | - |
| 26 Jan 2024 | 48.40 | 48.40 | 47.40 | 47.60 | 47.60 | - |
| 25 Jan 2024 | 50.00 | 50.00 | 48.40 | 48.40 | 48.40 | - |
| 24 Jan 2024 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | - |
| 22 Jan 2024 | 50.00 | 52.00 | 49.40 | 49.40 | 49.40 | 20 |
| 19 Jan 2024 | 51.00 | 51.00 | 49.40 | 50.00 | 50.00 | - |
| 18 Jan 2024 | 50.50 | 51.50 | 48.80 | 50.50 | 50.50 | - |
| 17 Jan 2024 | 50.00 | 51.00 | 48.20 | 50.50 | 50.50 | - |
| 16 Jan 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - |
| 15 Jan 2024 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - |
| 12 Jan 2024 | 46.00 | 49.60 | 46.00 | 49.40 | 49.40 | - |
| 11 Jan 2024 | 45.20 | 46.00 | 44.20 | 46.00 | 46.00 | - |
| 10 Jan 2024 | 45.60 | 47.20 | 45.20 | 45.20 | 45.20 | - |
| 09 Jan 2024 | 44.40 | 46.60 | 42.80 | 45.60 | 45.60 | - |
| 08 Jan 2024 | 45.60 | 46.00 | 44.40 | 44.40 | 44.40 | - |
| 05 Jan 2024 | 46.20 | 46.60 | 46.00 | 46.20 | 46.20 | - |
| 04 Jan 2024 | 47.20 | 47.40 | 46.40 | 46.60 | 46.60 | - |
| 03 Jan 2024 | 48.20 | 48.20 | 46.80 | 47.20 | 47.20 | - |
| 02 Jan 2024 | 49.40 | 49.60 | 48.40 | 48.40 | 48.40 | - |
| 29 Dec 2023 | 49.20 | 49.40 | 49.20 | 49.20 | 49.20 | - |
| 28 Dec 2023 | 50.00 | 50.50 | 49.60 | 49.60 | 49.60 | - |
| 27 Dec 2023 | 50.00 | 51.50 | 50.00 | 50.00 | 50.00 | - |
| 22 Dec 2023 | 49.20 | 52.50 | 48.80 | 48.80 | 48.80 | - |
| 21 Dec 2023 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | - |
| 20 Dec 2023 | 47.60 | 49.00 | 47.20 | 47.40 | 47.40 | - |
| 19 Dec 2023 | 49.00 | 49.20 | 47.60 | 47.60 | 47.60 | - |
| 18 Dec 2023 | 48.00 | 50.00 | 48.00 | 49.20 | 49.20 | - |
| 15 Dec 2023 | 49.60 | 51.00 | 48.20 | 48.60 | 48.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.