CEZ a.s (CEZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:17PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 33.14 | 33.42 | 33.14 | 33.42 | 33.42 | - |
| 24 Apr 2024 | 33.46 | 33.58 | 33.34 | 33.38 | 33.38 | - |
| 23 Apr 2024 | 33.86 | 33.86 | 33.66 | 33.70 | 33.70 | - |
| 22 Apr 2024 | 34.30 | 34.30 | 33.64 | 33.64 | 33.64 | - |
| 19 Apr 2024 | 34.20 | 34.22 | 34.20 | 34.22 | 34.22 | - |
| 18 Apr 2024 | 34.60 | 34.90 | 34.60 | 34.90 | 34.90 | 33 |
| 17 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 16 Apr 2024 | 34.12 | 34.12 | 33.96 | 33.96 | 33.96 | - |
| 15 Apr 2024 | 34.22 | 34.50 | 34.22 | 34.50 | 34.50 | - |
| 12 Apr 2024 | 33.78 | 34.44 | 33.78 | 34.44 | 34.44 | - |
| 11 Apr 2024 | 33.10 | 34.24 | 33.10 | 34.24 | 34.24 | 250 |
| 10 Apr 2024 | 32.70 | 33.38 | 32.70 | 33.38 | 33.38 | - |
| 09 Apr 2024 | 32.66 | 33.48 | 32.56 | 32.70 | 32.70 | 300 |
| 08 Apr 2024 | 32.26 | 32.56 | 32.26 | 32.56 | 32.56 | - |
| 05 Apr 2024 | 32.78 | 32.78 | 32.52 | 32.52 | 32.52 | - |
| 04 Apr 2024 | 32.52 | 32.74 | 32.26 | 32.74 | 32.74 | 55 |
| 03 Apr 2024 | 32.90 | 32.90 | 32.32 | 32.52 | 32.52 | - |
| 02 Apr 2024 | 33.02 | 33.12 | 32.72 | 32.72 | 32.72 | - |
| 28 Mar 2024 | 33.10 | 33.22 | 32.84 | 32.84 | 32.84 | - |
| 27 Mar 2024 | 32.52 | 33.22 | 32.52 | 33.22 | 33.22 | - |
| 26 Mar 2024 | 32.38 | 32.74 | 32.38 | 32.74 | 32.74 | - |
| 25 Mar 2024 | 32.78 | 32.92 | 32.62 | 32.62 | 32.62 | - |
| 22 Mar 2024 | 32.80 | 33.28 | 32.42 | 32.78 | 32.78 | - |
| 21 Mar 2024 | 34.72 | 34.76 | 32.92 | 32.92 | 32.92 | - |
| 20 Mar 2024 | 34.48 | 35.00 | 34.48 | 34.98 | 34.98 | - |
| 19 Mar 2024 | 34.76 | 34.92 | 34.66 | 34.74 | 34.74 | - |
| 18 Mar 2024 | 35.58 | 35.58 | 34.62 | 35.10 | 35.10 | - |
| 15 Mar 2024 | 35.20 | 35.92 | 35.20 | 35.92 | 35.92 | 50 |
| 14 Mar 2024 | 34.64 | 35.24 | 34.64 | 34.84 | 34.84 | - |
| 13 Mar 2024 | 33.62 | 34.98 | 33.54 | 34.98 | 34.98 | 10 |
| 12 Mar 2024 | 33.20 | 33.70 | 33.20 | 33.70 | 33.70 | 85 |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 08 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 07 Mar 2024 | 32.80 | 32.84 | 32.30 | 32.84 | 32.84 | - |
| 06 Mar 2024 | 32.70 | 33.10 | 32.32 | 32.82 | 32.82 | - |
| 05 Mar 2024 | 31.50 | 32.42 | 31.50 | 32.42 | 32.42 | - |
| 04 Mar 2024 | 31.66 | 31.66 | 31.54 | 31.58 | 31.58 | - |
| 01 Mar 2024 | 31.50 | 31.84 | 31.50 | 31.52 | 31.52 | - |
| 29 Feb 2024 | 31.90 | 31.92 | 31.34 | 31.34 | 31.34 | - |
| 28 Feb 2024 | 32.50 | 32.50 | 32.00 | 32.24 | 32.24 | - |
| 27 Feb 2024 | 32.96 | 32.96 | 32.26 | 32.26 | 32.26 | - |
| 26 Feb 2024 | 33.22 | 33.22 | 32.86 | 32.98 | 32.98 | - |
| 23 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 22 Feb 2024 | 33.20 | 33.20 | 33.10 | 33.10 | 33.10 | - |
| 21 Feb 2024 | 31.88 | 32.98 | 31.88 | 32.76 | 32.76 | - |
| 20 Feb 2024 | 31.58 | 32.08 | 31.58 | 31.98 | 31.98 | - |
| 19 Feb 2024 | 32.10 | 32.30 | 31.80 | 32.30 | 32.30 | 150 |
| 16 Feb 2024 | 32.30 | 32.30 | 32.02 | 32.02 | 32.02 | - |
| 15 Feb 2024 | 31.90 | 32.16 | 31.86 | 32.06 | 32.06 | - |
| 14 Feb 2024 | 31.48 | 32.28 | 31.48 | 32.02 | 32.02 | 25 |
| 13 Feb 2024 | 32.74 | 32.74 | 31.82 | 32.12 | 32.12 | 120 |
| 12 Feb 2024 | 32.24 | 32.64 | 32.24 | 32.52 | 32.52 | - |
| 09 Feb 2024 | 34.12 | 34.12 | 32.48 | 32.72 | 32.72 | - |
| 08 Feb 2024 | 34.76 | 34.76 | 34.06 | 34.06 | 34.06 | - |
| 07 Feb 2024 | 34.72 | 34.72 | 34.56 | 34.56 | 34.56 | - |
| 06 Feb 2024 | 34.70 | 34.74 | 34.48 | 34.74 | 34.74 | - |
| 05 Feb 2024 | 34.74 | 34.74 | 34.48 | 34.54 | 34.54 | - |
| 02 Feb 2024 | 34.60 | 34.88 | 34.60 | 34.80 | 34.80 | - |
| 01 Feb 2024 | 34.50 | 35.36 | 34.50 | 34.80 | 34.80 | 100 |
| 31 Jan 2024 | 35.30 | 35.30 | 34.88 | 34.88 | 34.88 | 100 |
| 30 Jan 2024 | 34.64 | 35.88 | 34.64 | 35.88 | 35.88 | 150 |
| 29 Jan 2024 | 35.18 | 35.18 | 35.02 | 35.02 | 35.02 | - |
| 26 Jan 2024 | 35.30 | 35.44 | 35.14 | 35.14 | 35.14 | - |
| 25 Jan 2024 | 34.72 | 35.28 | 34.72 | 35.28 | 35.28 | - |
| 24 Jan 2024 | 34.94 | 35.58 | 34.94 | 35.58 | 35.58 | - |
| 23 Jan 2024 | 35.60 | 35.60 | 35.34 | 35.34 | 35.34 | - |
| 22 Jan 2024 | 36.48 | 37.00 | 35.78 | 35.78 | 35.78 | - |
| 19 Jan 2024 | 36.10 | 37.38 | 36.10 | 36.84 | 36.84 | 27 |
| 18 Jan 2024 | 36.78 | 37.28 | 36.52 | 36.58 | 36.58 | - |
| 17 Jan 2024 | 37.86 | 38.00 | 36.98 | 37.20 | 37.20 | - |
| 16 Jan 2024 | 38.24 | 38.24 | 37.96 | 37.96 | 37.96 | - |
| 15 Jan 2024 | 38.30 | 38.36 | 38.20 | 38.24 | 38.24 | 400 |
| 12 Jan 2024 | 38.74 | 38.94 | 38.32 | 38.40 | 38.40 | - |
| 11 Jan 2024 | 39.00 | 39.24 | 39.00 | 39.18 | 39.18 | - |
| 10 Jan 2024 | 39.14 | 39.38 | 39.14 | 39.38 | 39.38 | - |
| 09 Jan 2024 | 39.24 | 39.24 | 39.02 | 39.04 | 39.04 | - |
| 08 Jan 2024 | 39.24 | 39.24 | 39.04 | 39.10 | 39.10 | - |
| 05 Jan 2024 | 38.96 | 39.50 | 38.96 | 39.50 | 39.50 | - |
| 04 Jan 2024 | 39.02 | 39.26 | 38.78 | 39.22 | 39.22 | - |
| 03 Jan 2024 | 39.08 | 39.08 | 38.86 | 39.08 | 39.08 | - |
| 02 Jan 2024 | 37.94 | 39.26 | 37.94 | 39.26 | 39.26 | - |
| 29 Dec 2023 | 37.56 | 37.88 | 37.56 | 37.88 | 37.88 | - |
| 28 Dec 2023 | 38.16 | 38.16 | 37.84 | 37.90 | 37.90 | - |
| 27 Dec 2023 | 38.04 | 38.28 | 37.96 | 38.10 | 38.10 | - |
| 22 Dec 2023 | 38.42 | 38.42 | 38.26 | 38.32 | 38.32 | - |
| 21 Dec 2023 | 38.44 | 38.56 | 38.28 | 38.56 | 38.56 | - |
| 20 Dec 2023 | 37.28 | 38.24 | 37.22 | 38.24 | 38.24 | - |
| 19 Dec 2023 | 37.76 | 37.76 | 36.96 | 37.22 | 37.22 | - |
| 18 Dec 2023 | 38.08 | 38.08 | 37.56 | 37.60 | 37.60 | - |
| 15 Dec 2023 | 38.44 | 39.78 | 37.86 | 37.86 | 37.86 | 650 |
| 14 Dec 2023 | 38.12 | 38.42 | 38.12 | 38.32 | 38.32 | - |
| 13 Dec 2023 | 38.98 | 39.22 | 38.24 | 38.24 | 38.24 | - |
| 12 Dec 2023 | 39.84 | 39.84 | 39.24 | 39.24 | 39.24 | - |
| 11 Dec 2023 | 40.14 | 40.26 | 39.84 | 39.84 | 39.84 | - |
| 08 Dec 2023 | 40.66 | 40.66 | 40.18 | 40.18 | 40.18 | - |
| 07 Dec 2023 | 40.32 | 40.44 | 40.32 | 40.44 | 40.44 | - |
| 06 Dec 2023 | 40.14 | 40.42 | 40.12 | 40.42 | 40.42 | - |
| 05 Dec 2023 | 39.66 | 40.08 | 39.50 | 40.08 | 40.08 | - |
| 04 Dec 2023 | 40.02 | 40.02 | 39.48 | 39.86 | 39.86 | - |
| 01 Dec 2023 | 40.16 | 40.16 | 39.76 | 39.76 | 39.76 | - |
| *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.