Centrus Energy Corp. (4CU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 150 |
| 16 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 15 May 2024 | 39.66 | 39.66 | 39.64 | 39.64 | 39.64 | 150 |
| 14 May 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 13 May 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 10 May 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 09 May 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 08 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 07 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 06 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 03 May 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 02 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 30 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 29 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 26 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 25 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 24 Apr 2024 | 39.04 | 39.06 | 39.04 | 39.06 | 39.06 | 100 |
| 23 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 22 Apr 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 19 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 18 Apr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 17 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 16 Apr 2024 | 39.14 | 39.14 | 37.82 | 37.82 | 37.82 | 200 |
| 15 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 12 Apr 2024 | 40.96 | 41.60 | 40.96 | 41.60 | 41.60 | 124 |
| 11 Apr 2024 | 40.02 | 40.64 | 40.02 | 40.64 | 40.64 | 300 |
| 10 Apr 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 09 Apr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 08 Apr 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 05 Apr 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 04 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 03 Apr 2024 | 41.22 | 42.58 | 41.22 | 42.58 | 42.58 | 78 |
| 02 Apr 2024 | 40.44 | 40.94 | 40.44 | 40.94 | 40.94 | 80 |
| 28 Mar 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 27 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 26 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 25 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 21 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 19 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 18 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 Mar 2024 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | 128 |
| 14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2 |
| 12 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 11 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 08 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 Mar 2024 | 37.20 | 38.20 | 37.20 | 38.20 | 38.20 | 80 |
| 06 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 70 |
| 05 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 04 Mar 2024 | 38.00 | 39.40 | 38.00 | 39.40 | 39.40 | 34 |
| 01 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 29 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 150 |
| 28 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 27 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 Feb 2024 | 37.60 | 38.20 | 37.60 | 37.60 | 37.60 | 205 |
| 23 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 22 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 21 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1 |
| 20 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 19 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 16 Feb 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | 200 |
| 15 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 14 Feb 2024 | 42.20 | 42.20 | 41.40 | 41.40 | 41.40 | 120 |
| 13 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 103 |
| 12 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 09 Feb 2024 | 43.20 | 48.00 | 43.20 | 47.80 | 47.80 | 100 |
| 08 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 07 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 06 Feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 05 Feb 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 25 |
| 02 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 01 Feb 2024 | 46.60 | 47.60 | 46.60 | 47.60 | 47.60 | 20 |
| 31 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 50 |
| 30 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 29 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 26 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 25 Jan 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 23 Jan 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 234 |
| 22 Jan 2024 | 49.60 | 52.00 | 49.60 | 50.50 | 50.50 | 802 |
| 19 Jan 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 270 |
| 18 Jan 2024 | 50.00 | 51.50 | 49.80 | 49.80 | 49.80 | 537 |
| 17 Jan 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 431 |
| 16 Jan 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 8 |
| 15 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 12 Jan 2024 | 46.00 | 47.60 | 46.00 | 47.60 | 47.60 | 32 |
| 11 Jan 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 50 |
| 10 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 09 Jan 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 08 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 05 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 04 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 50 |
| 03 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 02 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 29 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 22 Dec 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| *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.