UK markets closed

Century Aluminum Co (EY3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.11+0.32 (+2.16%)
At close: 08:08AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.1115.1115.1115.1115.11-
02 May 202414.7914.7914.7914.7914.79-
30 Apr 202416.6316.6316.6316.6316.63-
29 Apr 202416.6416.6416.6416.6416.64-
26 Apr 202416.2916.2916.2916.2916.29-
25 Apr 202416.0516.0516.0516.0516.05-
24 Apr 202416.2516.2516.2516.2516.25-
23 Apr 202416.7416.7416.7416.7416.74-
22 Apr 202416.6716.6716.6716.6716.67-
19 Apr 202416.1216.1216.1216.1216.12-
18 Apr 202416.3516.3516.3516.3516.35-
17 Apr 202416.3216.3216.3216.3216.32-
16 Apr 202416.5216.5216.5216.5216.52-
15 Apr 202416.1016.1016.1016.1016.10-
12 Apr 202415.4915.4915.4915.4915.49-
11 Apr 202415.4415.4415.4415.4415.44-
10 Apr 202415.5415.5415.5415.5415.54-
09 Apr 202415.5915.5915.5915.5915.59-
08 Apr 202415.2615.2615.2615.2615.26-
05 Apr 202414.7614.7614.7614.7614.76-
04 Apr 202415.3415.3415.3415.3415.34-
03 Apr 202414.8914.8914.8914.8914.89-
02 Apr 202414.3214.3214.3214.3214.32-
28 Mar 202413.5213.5213.5213.5213.52-
27 Mar 202412.8412.8412.8412.8412.84-
26 Mar 202412.7112.7112.7112.7112.71-
25 Mar 202412.0312.0312.0312.0312.03-
22 Mar 202411.5111.5111.5111.5111.51-
21 Mar 202411.5111.5111.5111.5111.51-
20 Mar 202410.6910.6910.6910.6910.69-
19 Mar 202411.2011.2011.2011.2011.20-
18 Mar 202410.9910.9910.9910.9910.99-
15 Mar 202410.7410.7410.7410.7410.74-
14 Mar 202410.5810.5810.5810.5810.58-
13 Mar 202410.2310.2310.2310.2310.23-
12 Mar 202410.4110.4110.4110.4110.41-
11 Mar 202410.3610.3610.3610.3610.36-
08 Mar 202410.3010.3010.3010.3010.30-
07 Mar 20249.869.869.869.869.86-
06 Mar 20249.399.399.399.399.39-
05 Mar 20249.599.599.599.599.59-
04 Mar 20249.669.669.669.669.66-
01 Mar 20249.619.619.619.619.61-
29 Feb 20249.399.399.399.399.39-
28 Feb 20249.419.419.419.419.41-
27 Feb 20249.149.149.149.149.14-
26 Feb 20249.169.169.169.169.16-
23 Feb 20249.399.399.399.399.39-
22 Feb 202410.0710.0710.0710.0710.07-
21 Feb 20249.359.359.359.359.35-
20 Feb 20249.779.779.779.779.77-
19 Feb 20249.799.799.799.799.79-
16 Feb 20249.819.819.819.819.81-
15 Feb 20249.669.669.669.669.66-
14 Feb 20249.229.229.229.229.22-
13 Feb 20249.979.979.979.979.97-
12 Feb 20249.569.569.569.569.56-
09 Feb 20249.739.739.739.739.73-
08 Feb 20249.539.539.539.539.53-
07 Feb 20249.769.769.769.769.76-
06 Feb 20249.529.529.529.529.52-
05 Feb 202410.0210.0210.0210.0210.02-
02 Feb 202410.2610.2610.2610.2610.26-
01 Feb 202410.2410.2410.2410.2410.24-
31 Jan 202410.5610.5610.5610.5610.56-
30 Jan 202410.9510.9510.9510.9510.95-
29 Jan 202410.5510.5510.5510.5510.55-
26 Jan 202410.1410.1410.1410.1410.14-
25 Jan 202410.0610.0610.0610.0610.06-
24 Jan 202410.2810.2810.2810.2810.28-
23 Jan 20249.279.279.279.279.27-
22 Jan 20249.339.339.339.339.33-
19 Jan 20249.319.319.319.319.31-
18 Jan 20249.409.409.409.409.40-
17 Jan 20249.569.569.569.569.56-
16 Jan 20249.859.859.859.859.85-
15 Jan 202410.2310.2310.2310.2310.23-
12 Jan 202410.2310.2310.2310.2310.23-
11 Jan 202410.2710.2710.2710.2710.27-
10 Jan 202410.5910.5910.5910.5910.59-
09 Jan 20249.629.959.629.959.95207
08 Jan 20249.879.879.879.879.87-
05 Jan 20249.889.889.889.889.88-
04 Jan 20249.769.769.769.769.76-
03 Jan 202410.7710.7710.7710.7710.77-
02 Jan 202410.9010.9010.9010.9010.90-
29 Dec 202311.3511.3511.3511.3511.35-
28 Dec 202311.2211.2211.2211.2211.22-
27 Dec 202311.2311.2311.2311.2311.23-
22 Dec 202310.9410.9410.9410.9410.94-
21 Dec 202310.5010.5010.5010.5010.50-
20 Dec 202310.6610.6610.6610.6610.66-
19 Dec 20239.379.379.379.379.37-
18 Dec 20238.858.858.858.858.85-
15 Dec 20238.758.758.758.758.75-
14 Dec 20237.817.817.817.817.81-
13 Dec 20237.317.317.317.317.31-
12 Dec 20237.497.497.497.497.49-
11 Dec 20237.277.277.277.277.27-
08 Dec 20236.946.946.946.946.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...