CEZ, a. s. (CEZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

33.92

-0.44

(-1.28%)

At close: 08:08AM CEST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	33.92	33.92	33.92	33.92	33.92	150
03 May 2024	34.36	34.36	34.36	34.36	34.36	-
02 May 2024	34.22	34.74	34.22	34.74	34.74	150
30 Apr 2024	34.04	34.04	34.04	34.04	34.04	-
29 Apr 2024	33.76	34.52	33.76	34.26	34.26	1,830
26 Apr 2024	34.24	34.24	34.24	34.24	34.24	3
25 Apr 2024	33.32	33.82	33.32	33.82	33.82	10
24 Apr 2024	34.00	34.00	34.00	34.00	34.00	-
23 Apr 2024	33.76	33.76	33.76	33.76	33.76	-
22 Apr 2024	34.32	34.32	34.32	34.32	34.32	-
19 Apr 2024	34.08	34.70	34.08	34.30	34.30	407
18 Apr 2024	34.70	34.70	34.70	34.70	34.70	32
17 Apr 2024	34.58	34.58	34.58	34.58	34.58	-
16 Apr 2024	34.42	34.42	34.42	34.42	34.42	250
15 Apr 2024	34.64	34.64	34.64	34.64	34.64	3
12 Apr 2024	33.94	34.78	33.94	34.78	34.78	10
11 Apr 2024	33.44	33.44	33.44	33.44	33.44	-
10 Apr 2024	32.80	33.46	32.80	33.46	33.46	36
09 Apr 2024	32.52	33.22	32.52	33.12	33.12	526
08 Apr 2024	32.60	32.60	32.60	32.60	32.60	192
05 Apr 2024	32.82	33.06	32.82	33.06	33.06	10
04 Apr 2024	32.44	33.18	32.44	33.18	33.18	480
03 Apr 2024	32.78	32.78	32.78	32.78	32.78	-
02 Apr 2024	33.36	33.36	33.28	33.30	33.30	850
28 Mar 2024	33.32	33.60	33.32	33.60	33.60	10
27 Mar 2024	32.60	33.48	32.60	33.48	33.48	33
26 Mar 2024	32.70	33.20	32.70	33.14	33.14	1,510
25 Mar 2024	32.64	33.26	32.64	33.24	33.24	16
22 Mar 2024	32.82	33.60	32.82	33.42	33.42	145
21 Mar 2024	35.28	35.28	33.92	33.92	33.92	10
20 Mar 2024	34.82	35.16	34.82	35.16	35.16	90
19 Mar 2024	35.06	35.46	34.94	35.46	35.46	260
18 Mar 2024	35.48	35.48	35.04	35.30	35.30	15
15 Mar 2024	35.54	35.72	35.54	35.72	35.72	23
14 Mar 2024	34.52	35.86	34.52	35.86	35.86	2,160
13 Mar 2024	33.66	34.52	33.66	34.52	34.52	1,000
12 Mar 2024	33.24	33.24	33.24	33.24	33.24	-
11 Mar 2024	33.04	33.92	33.04	33.60	33.60	458
08 Mar 2024	32.98	32.98	32.98	32.98	32.98	-
07 Mar 2024	32.64	33.16	32.64	33.08	33.08	190
06 Mar 2024	32.54	33.38	32.54	33.18	33.18	160
05 Mar 2024	31.64	32.86	31.64	32.86	32.86	750
04 Mar 2024	32.12	32.12	31.86	31.86	31.86	37
01 Mar 2024	31.40	32.10	31.40	32.08	32.08	510
29 Feb 2024	32.24	32.24	31.92	31.92	31.92	1,660
28 Feb 2024	32.40	32.40	32.18	32.18	32.18	10
27 Feb 2024	32.94	33.04	32.80	32.80	32.80	1,022
26 Feb 2024	33.04	33.04	33.04	33.04	33.04	-
23 Feb 2024	32.88	33.46	32.88	33.46	33.46	3
22 Feb 2024	33.30	33.84	33.30	33.70	33.70	150
21 Feb 2024	32.32	33.54	32.32	33.08	33.08	159
20 Feb 2024	32.00	32.00	32.00	32.00	32.00	-
19 Feb 2024	32.52	32.54	32.34	32.34	32.34	273
16 Feb 2024	32.34	32.56	32.34	32.34	32.34	350
15 Feb 2024	32.32	32.48	32.32	32.44	32.44	30
14 Feb 2024	32.00	33.40	32.00	33.40	33.40	1,040
13 Feb 2024	33.08	33.08	32.02	32.02	32.02	696
12 Feb 2024	32.68	33.02	32.68	33.02	33.02	598
09 Feb 2024	34.02	34.02	33.14	33.14	33.14	8
08 Feb 2024	34.70	34.70	34.60	34.60	34.60	1,100
07 Feb 2024	34.76	34.76	34.76	34.76	34.76	-
06 Feb 2024	34.74	34.98	34.60	34.98	34.98	710
05 Feb 2024	34.76	35.00	34.34	34.34	34.34	780
02 Feb 2024	34.98	35.18	34.98	35.12	35.12	510
01 Feb 2024	34.66	34.66	34.66	34.66	34.66	-
31 Jan 2024	35.32	35.32	35.00	35.00	35.00	30
30 Jan 2024	35.06	36.12	35.06	36.12	36.12	1,412
29 Jan 2024	35.60	35.60	35.44	35.60	35.60	246
26 Jan 2024	35.50	35.50	35.50	35.50	35.50	-
25 Jan 2024	35.08	35.78	35.08	35.78	35.78	6
24 Jan 2024	35.52	35.52	35.32	35.32	35.32	683
23 Jan 2024	36.00	36.00	35.34	35.78	35.78	359
22 Jan 2024	37.48	37.48	36.12	36.12	36.12	626
19 Jan 2024	36.56	37.26	36.56	37.12	37.12	11
18 Jan 2024	37.28	37.28	36.48	37.12	37.12	2,970
17 Jan 2024	37.70	38.04	37.70	38.04	38.04	200
16 Jan 2024	38.00	38.00	38.00	38.00	38.00	-
15 Jan 2024	38.68	38.68	38.52	38.52	38.52	50
12 Jan 2024	39.26	39.26	39.12	39.12	39.12	45
11 Jan 2024	39.64	39.64	39.64	39.64	39.64	-
10 Jan 2024	39.06	39.46	39.06	39.46	39.46	447
09 Jan 2024	39.38	39.38	39.38	39.38	39.38	-
08 Jan 2024	39.24	39.38	39.24	39.38	39.38	25
05 Jan 2024	39.22	39.22	39.22	39.22	39.22	-
04 Jan 2024	39.08	39.08	39.08	39.08	39.08	11
03 Jan 2024	39.10	39.10	39.10	39.10	39.10	-
02 Jan 2024	38.16	38.16	38.16	38.16	38.16	-
29 Dec 2023	37.96	37.96	37.96	37.96	37.96	-
28 Dec 2023	38.28	38.52	38.28	38.52	38.52	250
27 Dec 2023	38.62	38.62	38.62	38.62	38.62	-
22 Dec 2023	38.52	39.00	38.52	38.90	38.90	21
21 Dec 2023	38.62	38.90	38.56	38.56	38.56	543
20 Dec 2023	37.36	38.68	37.36	38.68	38.68	180
19 Dec 2023	37.90	37.90	37.82	37.82	37.82	80
18 Dec 2023	37.86	37.86	37.86	37.86	37.86	-
15 Dec 2023	39.02	39.02	39.02	39.02	39.02	-
14 Dec 2023	38.70	38.70	38.70	38.70	38.70	-
13 Dec 2023	39.38	39.40	39.38	39.40	39.40	75
12 Dec 2023	40.48	40.48	39.96	39.96	39.96	101
11 Dec 2023	40.22	40.64	40.22	40.64	40.64	50
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,775.67-45.11(-0.38%)

NZD/USD0.6014+0.0003(+0.05%)

NZD/EUR0.5583+0.0005(+0.10%)

ALL ORDS7,984.60+32.30(+0.41%)

ASX 2007,711.70+29.30(+0.38%)

OIL78.67+0.19(+0.24%)

CEZ, a. s. (CEZ.F)

NZX 50
11,775.67
-45.11(-0.38%)

NZD/USD
0.6014
+0.0003(+0.05%)

NZD/EUR
0.5583
+0.0005(+0.10%)

ALL ORDS
7,984.60
+32.30(+0.41%)

ASX 200
7,711.70
+29.30(+0.38%)

OIL
78.67
+0.19(+0.24%)