CEZ a.s (CEZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 04 Jul 2024 | 34.76 | 34.92 | 34.56 | 34.90 | 34.90 | 1,000 |
| 03 Jul 2024 | 35.18 | 35.18 | 34.38 | 34.96 | 34.96 | - |
| 02 Jul 2024 | 34.28 | 34.86 | 34.28 | 34.60 | 34.60 | - |
| 01 Jul 2024 | 35.02 | 35.02 | 34.58 | 34.80 | 34.80 | 577 |
| 28 Jun 2024 | 34.56 | 34.98 | 34.56 | 34.98 | 34.98 | - |
| 27 Jun 2024 | 34.66 | 35.10 | 34.66 | 34.98 | 34.98 | - |
| 27 Jun 2024 | 52 Dividend | |||||
| 26 Jun 2024 | 36.94 | 36.94 | 36.72 | 36.92 | -15.08 | - |
| 25 Jun 2024 | 36.98 | 37.00 | 36.74 | 37.00 | -15.11 | - |
| 24 Jun 2024 | 37.28 | 37.48 | 37.20 | 37.48 | -15.31 | - |
| 21 Jun 2024 | 37.10 | 37.56 | 37.10 | 37.28 | -15.23 | - |
| 20 Jun 2024 | 37.00 | 37.38 | 37.00 | 37.28 | -15.23 | - |
| 19 Jun 2024 | 37.58 | 37.58 | 37.20 | 37.28 | -15.23 | - |
| 18 Jun 2024 | 37.44 | 37.58 | 37.44 | 37.46 | -15.30 | - |
| 17 Jun 2024 | 38.02 | 38.02 | 37.54 | 37.80 | -15.44 | - |
| 14 Jun 2024 | 37.72 | 38.18 | 37.56 | 38.18 | -15.59 | - |
| 13 Jun 2024 | 37.74 | 37.74 | 37.52 | 37.54 | -15.33 | - |
| 12 Jun 2024 | 37.46 | 38.00 | 37.46 | 38.00 | -15.52 | - |
| 11 Jun 2024 | 38.36 | 38.36 | 37.94 | 38.08 | -15.55 | - |
| 10 Jun 2024 | 38.72 | 38.72 | 38.24 | 38.38 | -15.68 | - |
| 07 Jun 2024 | 38.46 | 38.46 | 38.46 | 38.46 | -15.71 | - |
| 06 Jun 2024 | 38.40 | 38.44 | 38.14 | 38.44 | -15.70 | - |
| 05 Jun 2024 | 38.18 | 38.42 | 38.00 | 38.42 | -15.69 | - |
| 04 Jun 2024 | 38.24 | 38.24 | 37.92 | 38.18 | -15.59 | - |
| 03 Jun 2024 | 37.54 | 38.62 | 37.54 | 37.98 | -15.51 | 300 |
| 31 May 2024 | 37.32 | 37.90 | 37.32 | 37.80 | -15.44 | 50 |
| 30 May 2024 | 37.46 | 37.56 | 37.40 | 37.56 | -15.34 | - |
| 29 May 2024 | 37.34 | 37.66 | 37.34 | 37.50 | -15.32 | - |
| 28 May 2024 | 37.84 | 37.84 | 37.48 | 37.60 | -15.36 | - |
| 27 May 2024 | 37.74 | 37.78 | 37.48 | 37.78 | -15.43 | - |
| 24 May 2024 | 37.86 | 37.86 | 37.36 | 37.36 | -15.26 | - |
| 23 May 2024 | 36.98 | 37.82 | 36.98 | 37.82 | -15.45 | - |
| 22 May 2024 | 37.32 | 37.86 | 37.12 | 37.86 | -15.46 | - |
| 21 May 2024 | 36.94 | 37.40 | 36.84 | 37.40 | -15.28 | - |
| 20 May 2024 | 36.94 | 36.94 | 36.56 | 36.70 | -14.99 | - |
| 17 May 2024 | 37.00 | 37.04 | 36.62 | 36.66 | -14.97 | - |
| 16 May 2024 | 37.30 | 37.30 | 36.78 | 36.88 | -15.06 | - |
| 15 May 2024 | 36.00 | 37.56 | 36.00 | 37.56 | -15.34 | 26 |
| 14 May 2024 | 36.32 | 37.02 | 36.22 | 36.24 | -14.80 | - |
| 13 May 2024 | 35.98 | 36.66 | 35.98 | 36.58 | -14.94 | - |
| 10 May 2024 | 36.00 | 36.64 | 36.00 | 36.64 | -14.97 | - |
| 09 May 2024 | 35.34 | 36.20 | 34.90 | 36.20 | -14.79 | - |
| 08 May 2024 | 35.30 | 35.30 | 35.14 | 35.14 | -14.35 | - |
| 07 May 2024 | 34.26 | 35.26 | 34.26 | 35.26 | -14.40 | - |
| 06 May 2024 | 33.54 | 34.52 | 33.54 | 34.52 | -14.10 | - |
| 03 May 2024 | 34.40 | 34.40 | 33.80 | 33.80 | -13.81 | 10 |
| 02 May 2024 | 34.46 | 34.46 | 34.12 | 34.16 | -13.95 | - |
| 30 Apr 2024 | 33.98 | 34.52 | 33.98 | 34.22 | -13.98 | - |
| 29 Apr 2024 | 33.32 | 34.10 | 33.32 | 34.10 | -13.93 | - |
| 26 Apr 2024 | 33.50 | 33.76 | 33.50 | 33.76 | -13.79 | - |
| 25 Apr 2024 | 33.14 | 33.44 | 33.14 | 33.44 | -13.66 | - |
| 24 Apr 2024 | 33.46 | 33.58 | 33.34 | 33.38 | -13.63 | - |
| 23 Apr 2024 | 33.86 | 33.86 | 33.66 | 33.70 | -13.76 | - |
| 22 Apr 2024 | 34.30 | 34.30 | 33.64 | 33.64 | -13.74 | - |
| 19 Apr 2024 | 34.20 | 34.22 | 34.20 | 34.22 | -13.98 | - |
| 18 Apr 2024 | 34.60 | 34.90 | 34.60 | 34.90 | -14.25 | 33 |
| 17 Apr 2024 | 34.38 | 34.38 | 34.38 | 34.38 | -14.04 | - |
| 16 Apr 2024 | 34.12 | 34.12 | 33.96 | 33.96 | -13.87 | - |
| 15 Apr 2024 | 34.22 | 34.50 | 34.22 | 34.50 | -14.09 | - |
| 12 Apr 2024 | 33.78 | 34.44 | 33.78 | 34.44 | -14.07 | - |
| 11 Apr 2024 | 33.10 | 34.24 | 33.10 | 34.24 | -13.99 | 250 |
| 10 Apr 2024 | 32.70 | 33.38 | 32.70 | 33.38 | -13.63 | - |
| 09 Apr 2024 | 32.66 | 33.48 | 32.56 | 32.70 | -13.36 | 300 |
| 08 Apr 2024 | 32.26 | 32.56 | 32.26 | 32.56 | -13.30 | - |
| 05 Apr 2024 | 32.78 | 32.78 | 32.52 | 32.52 | -13.28 | - |
| 04 Apr 2024 | 32.52 | 32.74 | 32.26 | 32.74 | -13.37 | 55 |
| 03 Apr 2024 | 32.90 | 32.90 | 32.32 | 32.52 | -13.28 | - |
| 02 Apr 2024 | 33.02 | 33.12 | 32.72 | 32.72 | -13.36 | - |
| 28 Mar 2024 | 33.10 | 33.22 | 32.84 | 32.84 | -13.41 | - |
| 27 Mar 2024 | 32.52 | 33.22 | 32.52 | 33.22 | -13.57 | - |
| 26 Mar 2024 | 32.38 | 32.74 | 32.38 | 32.74 | -13.37 | - |
| 25 Mar 2024 | 32.78 | 32.92 | 32.62 | 32.62 | -13.32 | - |
| 22 Mar 2024 | 32.80 | 33.28 | 32.42 | 32.78 | -13.39 | - |
| 21 Mar 2024 | 34.72 | 34.76 | 32.92 | 32.92 | -13.45 | - |
| 20 Mar 2024 | 34.48 | 35.00 | 34.48 | 34.98 | -14.29 | - |
| 19 Mar 2024 | 34.76 | 34.92 | 34.66 | 34.74 | -14.19 | - |
| 18 Mar 2024 | 35.58 | 35.58 | 34.62 | 35.10 | -14.34 | - |
| 15 Mar 2024 | 35.20 | 35.92 | 35.20 | 35.92 | -14.67 | 50 |
| 14 Mar 2024 | 34.64 | 35.24 | 34.64 | 34.84 | -14.23 | - |
| 13 Mar 2024 | 33.62 | 34.98 | 33.54 | 34.98 | -14.29 | 10 |
| 12 Mar 2024 | 33.20 | 33.70 | 33.20 | 33.70 | -13.76 | 85 |
| 11 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | -13.56 | - |
| 08 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | -13.48 | - |
| 07 Mar 2024 | 32.80 | 32.84 | 32.30 | 32.84 | -13.41 | - |
| 06 Mar 2024 | 32.70 | 33.10 | 32.32 | 32.82 | -13.41 | - |
| 05 Mar 2024 | 31.50 | 32.42 | 31.50 | 32.42 | -13.24 | - |
| 04 Mar 2024 | 31.66 | 31.66 | 31.54 | 31.58 | -12.90 | - |
| 01 Mar 2024 | 31.50 | 31.84 | 31.50 | 31.52 | -12.87 | - |
| 29 Feb 2024 | 31.90 | 31.92 | 31.34 | 31.34 | -12.80 | - |
| 28 Feb 2024 | 32.50 | 32.50 | 32.00 | 32.24 | -13.17 | - |
| 27 Feb 2024 | 32.96 | 32.96 | 32.26 | 32.26 | -13.18 | - |
| 26 Feb 2024 | 33.22 | 33.22 | 32.86 | 32.98 | -13.47 | - |
| 23 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | -13.49 | - |
| 22 Feb 2024 | 33.20 | 33.20 | 33.10 | 33.10 | -13.52 | - |
| 21 Feb 2024 | 31.88 | 32.98 | 31.88 | 32.76 | -13.38 | - |
| 20 Feb 2024 | 31.58 | 32.08 | 31.58 | 31.98 | -13.06 | - |
| 19 Feb 2024 | 32.10 | 32.30 | 31.80 | 32.30 | -13.19 | 150 |
| 16 Feb 2024 | 32.30 | 32.30 | 32.02 | 32.02 | -13.08 | - |
| 15 Feb 2024 | 31.90 | 32.16 | 31.86 | 32.06 | -13.09 | - |
| *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.