Stuttgart - Delayed Quote EUR

CEZ a.s (CEZ.SG)

43.86

-1.22

(-2.71%)

At close: April 28 at 3:33:32 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 28, 2025	45.10	45.10	43.86	43.86	43.86	-
Apr 25, 2025	45.08	45.32	45.08	45.08	45.08	-
Apr 24, 2025	45.20	45.20	44.64	44.82	44.82	-
Apr 23, 2025	45.10	45.10	45.10	45.10	45.10	-
Apr 22, 2025	45.40	45.40	45.32	45.32	45.32	250
Apr 17, 2025	45.40	46.22	45.14	46.22	46.22	9
Apr 16, 2025	44.72	45.26	44.72	45.16	45.16	-
Apr 15, 2025	45.14	45.38	44.98	45.18	45.18	-
Apr 14, 2025	44.38	44.74	44.38	44.44	44.44	-
Apr 11, 2025	45.38	45.38	44.48	44.90	44.90	-
Apr 10, 2025	44.04	46.56	44.04	45.68	45.68	40
Apr 9, 2025	43.32	43.52	43.32	43.52	43.52	-
Apr 8, 2025	41.44	43.42	41.44	43.28	43.28	-
Apr 7, 2025	41.66	41.88	41.12	41.84	41.84	-
Apr 4, 2025	45.02	45.02	43.46	43.72	43.72	-
Apr 3, 2025	45.38	45.48	45.00	45.00	45.00	-
Apr 2, 2025	46.14	46.20	46.14	46.20	46.20	1,000
Apr 1, 2025	45.00	45.00	45.00	45.00	45.00	-
Mar 31, 2025	44.46	44.46	44.46	44.46	44.46	-
Mar 28, 2025	44.50	45.10	44.50	44.88	44.88	-
Mar 27, 2025	44.56	44.80	44.56	44.78	44.78	-
Mar 26, 2025	44.10	44.48	44.10	44.44	44.44	-
Mar 25, 2025	44.30	44.30	44.30	44.30	44.30	-
Mar 24, 2025	42.34	42.34	42.34	42.34	42.34	-
Mar 21, 2025	42.56	42.56	42.56	42.56	42.56	-
Mar 20, 2025	42.32	42.38	42.16	42.30	42.30	-
Mar 19, 2025	42.10	42.12	42.04	42.12	42.12	-
Mar 18, 2025	42.16	42.32	42.16	42.32	42.32	-
Mar 17, 2025	42.86	42.86	42.86	42.86	42.86	-
Mar 14, 2025	41.98	42.54	41.98	42.54	42.54	-
Mar 13, 2025	41.38	41.62	41.38	41.62	41.62	-
Mar 12, 2025	41.54	41.54	41.26	41.42	41.42	-
Mar 11, 2025	40.92	41.78	40.92	41.74	41.74	-
Mar 10, 2025	40.80	40.80	40.80	40.80	40.80	37
Mar 7, 2025	40.72	40.80	40.26	40.78	40.78	-
Mar 6, 2025	39.66	39.66	39.66	39.66	39.66	-
Mar 5, 2025	39.50	40.20	39.50	40.20	40.20	160
Mar 4, 2025	40.62	40.62	39.74	39.74	39.74	-
Mar 3, 2025	40.14	40.34	40.14	40.24	40.24	-
Feb 28, 2025	39.86	40.04	39.80	40.04	40.04	-
Feb 27, 2025	40.44	40.44	40.00	40.12	40.12	50
Feb 26, 2025	39.80	39.80	39.80	39.80	39.80	-
Feb 25, 2025	39.62	39.90	39.62	39.90	39.90	-
Feb 24, 2025	40.60	40.60	39.88	39.88	39.88	74
Feb 21, 2025	40.10	40.44	40.08	40.16	40.16	-
Feb 20, 2025	39.88	40.50	39.88	40.50	40.50	-
Feb 19, 2025	40.22	40.22	39.90	39.94	39.94	-
Feb 18, 2025	39.66	39.96	39.66	39.92	39.92	-
Feb 17, 2025	40.10	40.20	40.10	40.20	40.20	-
Feb 14, 2025	39.96	41.02	39.96	40.60	40.60	92
Feb 13, 2025	40.08	40.40	40.08	40.16	40.16	-
Feb 12, 2025	40.32	40.32	40.32	40.32	40.32	-
Feb 11, 2025	40.40	40.40	40.40	40.40	40.40	-
Feb 10, 2025	40.68	40.68	40.68	40.68	40.68	-
Feb 7, 2025	40.50	40.66	40.50	40.66	40.66	-
Feb 6, 2025	40.00	41.74	40.00	41.74	41.74	47
Feb 5, 2025	40.34	40.74	40.34	40.36	40.36	-
Feb 4, 2025	40.06	40.82	40.06	40.66	40.66	-
Feb 3, 2025	41.92	41.92	41.92	41.92	41.92	-
Jan 31, 2025	42.06	42.06	41.92	41.96	41.96	-
Jan 30, 2025	42.36	42.36	41.76	42.16	42.16	-
Jan 29, 2025	41.36	41.36	41.36	41.36	41.36	-
Jan 28, 2025	41.22	41.80	41.14	41.80	41.80	-
Jan 27, 2025	41.44	41.44	41.44	41.44	41.44	-
Jan 24, 2025	41.70	41.78	41.12	41.78	41.78	-
Jan 23, 2025	40.32	40.32	40.32	40.32	40.32	-
Jan 22, 2025	39.68	40.34	39.66	40.28	40.28	-
Jan 21, 2025	39.04	39.04	39.04	39.04	39.04	-
Jan 20, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 17, 2025	38.22	38.22	38.22	38.22	38.22	-
Jan 16, 2025	38.32	38.70	38.32	38.58	38.58	-
Jan 15, 2025	38.84	38.84	38.66	38.66	38.66	-
Jan 14, 2025	38.74	38.92	38.74	38.86	38.86	-
Jan 13, 2025	39.36	39.36	39.22	39.22	39.22	-
Jan 10, 2025	39.52	39.52	39.06	39.52	39.52	-
Jan 9, 2025	39.50	39.62	39.50	39.62	39.62	500
Jan 8, 2025	39.56	39.56	39.56	39.56	39.56	-
Jan 7, 2025	38.62	38.62	38.62	38.62	38.62	-
Jan 6, 2025	39.38	39.38	39.12	39.26	39.26	-
Jan 3, 2025	38.36	38.36	38.36	38.36	38.36	-
Jan 2, 2025	37.68	37.68	37.68	37.68	37.68	-
Dec 30, 2024	36.98	37.54	36.98	37.50	37.50	-
Dec 27, 2024	37.80	37.80	37.20	37.40	37.40	-
Dec 23, 2024	37.58	37.74	37.50	37.50	37.50	-
Dec 20, 2024	37.76	38.06	37.52	38.06	38.06	-
Dec 19, 2024	37.16	37.76	37.16	37.74	37.74	-
Dec 18, 2024	37.38	37.64	37.30	37.64	37.64	-
Dec 17, 2024	37.62	37.70	37.62	37.68	37.68	-
Dec 16, 2024	37.80	37.80	37.48	37.50	37.50	385
Dec 13, 2024	37.50	37.84	37.28	37.80	37.80	80
Dec 12, 2024	37.58	37.58	37.26	37.56	37.56	-
Dec 11, 2024	37.28	37.48	37.24	37.40	37.40	-
Dec 10, 2024	37.32	37.78	37.04	37.78	37.78	-
Dec 9, 2024	37.18	37.60	37.18	37.60	37.60	20
Dec 6, 2024	37.18	37.56	36.84	37.02	37.02	165
Dec 5, 2024	37.44	37.44	37.00	37.28	37.28	100
Dec 4, 2024	37.84	37.84	37.20	37.20	37.20	-
Dec 3, 2024	37.96	37.96	37.56	37.82	37.82	-
Dec 2, 2024	37.86	37.90	37.54	37.90	37.90	-
Nov 29, 2024	37.72	37.92	37.72	37.82	37.82	-
Nov 28, 2024	37.26	38.04	37.26	38.00	38.00	-
Nov 27, 2024	38.14	38.14	37.76	37.76	37.76	-
Nov 26, 2024	37.98	38.16	37.56	38.14	38.14	-
Nov 25, 2024	37.64	38.10	37.22	38.00	38.00	-
Nov 22, 2024	36.76	37.64	36.76	37.56	37.56	175
Nov 21, 2024	37.10	37.10	36.52	37.08	37.08	-
Nov 20, 2024	37.28	37.28	36.34	36.34	36.34	-
Nov 19, 2024	35.82	37.08	35.82	37.08	37.08	-
Nov 18, 2024	35.82	36.16	35.82	36.02	36.02	-
Nov 15, 2024	35.26	35.26	35.26	35.26	35.26	-
Nov 14, 2024	35.04	36.18	35.04	36.18	36.18	50
Nov 13, 2024	34.98	35.50	34.98	35.50	35.50	491
Nov 12, 2024	35.20	35.22	35.06	35.18	35.18	-
Nov 11, 2024	35.24	35.42	35.24	35.24	35.24	-
Nov 8, 2024	35.30	35.94	35.30	35.94	35.94	-
Nov 7, 2024	34.96	35.98	34.96	35.50	35.50	200
Nov 6, 2024	35.24	35.62	35.10	35.38	35.38	-
Nov 5, 2024	35.28	36.28	35.28	35.62	35.62	75
Nov 4, 2024	34.96	35.72	34.96	35.72	35.72	-
Nov 1, 2024	35.44	35.44	35.18	35.24	35.24	-
Oct 31, 2024	35.40	35.82	35.18	35.82	35.82	150
Oct 30, 2024	35.52	35.52	35.24	35.44	35.44	-
Oct 29, 2024	35.90	35.90	35.24	35.24	35.24	-
Oct 28, 2024	36.00	36.00	35.90	35.90	35.90	-
Oct 25, 2024	35.68	35.84	35.38	35.84	35.84	-
Oct 24, 2024	35.50	35.68	35.34	35.68	35.68	-
Oct 23, 2024	34.56	35.50	34.34	35.32	35.32	-
Oct 22, 2024	34.00	34.44	34.00	34.44	34.44	-
Oct 21, 2024	34.06	34.06	34.06	34.06	34.06	-
Oct 18, 2024	33.82	34.58	33.72	34.10	34.10	1,032
Oct 17, 2024	33.54	33.62	33.44	33.58	33.58	-
Oct 16, 2024	33.84	33.84	33.42	33.42	33.42	-
Oct 15, 2024	33.32	33.86	33.32	33.86	33.86	-
Oct 14, 2024	33.28	33.80	33.28	33.80	33.80	-
Oct 11, 2024	33.62	33.76	33.52	33.76	33.76	1,753
Oct 10, 2024	33.72	33.72	33.60	33.70	33.70	-
Oct 9, 2024	33.96	33.96	33.66	33.74	33.74	-
Oct 8, 2024	33.76	33.96	33.74	33.92	33.92	-
Oct 7, 2024	33.60	33.72	33.48	33.66	33.66	-
Oct 4, 2024	33.90	33.90	33.90	33.90	33.90	-
Oct 3, 2024	34.48	34.48	34.12	34.20	34.20	-
Oct 2, 2024	34.40	34.40	34.40	34.40	34.40	-
Oct 1, 2024	34.84	34.84	34.36	34.36	34.36	-
Sep 30, 2024	34.38	34.74	34.38	34.74	34.74	-
Sep 27, 2024	34.30	34.78	34.30	34.78	34.78	-
Sep 26, 2024	33.66	33.66	33.66	33.66	33.66	-
Sep 25, 2024	33.80	33.80	33.80	33.80	33.80	-
Sep 24, 2024	33.60	34.12	33.60	34.12	34.12	-
Sep 23, 2024	34.30	34.30	33.92	33.96	33.96	-
Sep 20, 2024	33.96	34.30	33.96	34.30	34.30	-
Sep 19, 2024	33.60	33.96	33.60	33.96	33.96	-
Sep 18, 2024	33.56	34.02	33.56	34.02	34.02	-
Sep 17, 2024	33.76	34.00	33.62	34.00	34.00	5
Sep 16, 2024	33.82	33.82	33.68	33.68	33.68	-
Sep 13, 2024	33.80	33.80	33.54	33.62	33.62	-
Sep 12, 2024	33.72	33.78	33.54	33.58	33.58	-
Sep 11, 2024	33.82	33.82	33.56	33.60	33.60	-
Sep 10, 2024	34.02	34.02	33.84	33.84	33.84	-
Sep 9, 2024	33.80	33.86	33.80	33.86	33.86	-
Sep 6, 2024	33.94	34.24	33.94	34.24	34.24	-
Sep 5, 2024	34.50	34.50	34.08	34.36	34.36	-
Sep 4, 2024	33.96	34.36	33.62	34.36	34.36	-
Sep 3, 2024	34.28	34.28	33.80	33.86	33.86	-
Sep 2, 2024	33.68	34.20	33.68	34.04	34.04	-
Aug 30, 2024	33.68	34.06	33.68	34.06	34.06	-
Aug 29, 2024	34.32	34.32	34.32	34.32	34.32	-
Aug 28, 2024	35.10	35.10	34.04	34.34	34.34	-
Aug 27, 2024	35.12	35.12	34.80	35.06	35.06	-
Aug 26, 2024	34.96	34.98	34.80	34.92	34.92	-
Aug 23, 2024	35.08	35.08	34.72	35.02	35.02	-
Aug 22, 2024	35.56	35.60	34.86	34.86	34.86	-
Aug 21, 2024	35.50	36.04	35.50	36.04	36.04	-
Aug 20, 2024	35.48	35.52	35.22	35.52	35.52	-
Aug 19, 2024	35.30	35.44	35.04	35.44	35.44	-
Aug 16, 2024	35.06	35.36	35.06	35.16	35.16	-
Aug 15, 2024	35.12	35.34	35.12	35.34	35.34	-
Aug 14, 2024	35.36	35.36	34.98	35.32	35.32	-
Aug 13, 2024	35.22	35.30	34.78	35.16	35.16	660
Aug 12, 2024	35.40	35.40	34.88	35.20	35.20	-
Aug 9, 2024	34.74	35.22	34.74	35.22	35.22	-
Aug 8, 2024	34.82	35.24	34.82	34.98	34.98	-
Aug 7, 2024	35.08	35.30	34.98	35.06	35.06	-
Aug 6, 2024	34.28	35.50	34.28	34.88	34.88	68
Aug 5, 2024	35.00	35.00	34.68	34.68	34.68	-
Aug 2, 2024	35.34	35.86	35.34	35.82	35.82	90
Aug 1, 2024	35.20	35.72	35.10	35.72	35.72	-
Jul 31, 2024	34.90	35.32	34.90	35.24	35.24	-
Jul 30, 2024	35.88	35.88	35.18	35.40	35.40	140
Jul 29, 2024	35.22	35.22	35.22	35.22	35.22	-
Jul 26, 2024	35.54	35.54	35.54	35.54	35.54	-
Jul 25, 2024	35.66	35.66	35.66	35.66	35.66	-
Jul 24, 2024	35.76	35.76	35.42	35.64	35.64	-
Jul 23, 2024	35.82	35.82	35.54	35.68	35.68	-
Jul 22, 2024	35.46	35.86	35.46	35.86	35.86	-
Jul 19, 2024	35.42	35.78	35.42	35.76	35.76	-
Jul 18, 2024	35.42	35.80	35.30	35.72	35.72	-
Jul 17, 2024	35.20	35.62	35.04	35.38	35.38	-
Jul 16, 2024	35.84	35.84	35.38	35.60	35.60	-
Jul 15, 2024	35.20	35.80	35.20	35.80	35.80	-
Jul 12, 2024	35.22	35.22	35.08	35.22	35.22	-
Jul 11, 2024	35.06	35.06	34.80	34.98	34.98	-
Jul 10, 2024	34.76	35.08	34.72	34.80	34.80	175
Jul 9, 2024	35.32	35.32	35.02	35.04	35.04	-
Jul 8, 2024	34.68	35.36	34.68	35.34	35.34	-
Jul 5, 2024	35.16	35.16	35.16	35.16	35.16	-
Jul 4, 2024	34.76	34.92	34.56	34.90	34.90	1,000
Jul 3, 2024	35.18	35.18	34.38	34.96	34.96	-
Jul 2, 2024	34.28	34.86	34.28	34.60	34.60	-
Jul 1, 2024	35.02	35.02	34.58	34.80	34.80	577
Jun 28, 2024	34.56	34.98	34.56	34.98	34.98	-
Jun 27, 2024	2.083068 Dividend
Jun 27, 2024	34.66	35.10	34.66	34.98	34.98	-
Jun 26, 2024	36.94	36.94	36.72	36.92	-15.08	-
Jun 25, 2024	36.98	37.00	36.74	37.00	-15.11	-
Jun 24, 2024	37.28	37.48	37.20	37.48	-15.31	-
Jun 21, 2024	37.10	37.56	37.10	37.28	-15.23	-
Jun 20, 2024	37.00	37.38	37.00	37.28	-15.23	-
Jun 19, 2024	37.58	37.58	37.20	37.28	-15.23	-
Jun 18, 2024	37.44	37.58	37.44	37.46	-15.30	-
Jun 17, 2024	38.02	38.02	37.54	37.80	-15.44	-
Jun 14, 2024	37.72	38.18	37.56	38.18	-15.59	-
Jun 13, 2024	37.74	37.74	37.52	37.54	-15.33	-
Jun 12, 2024	37.46	38.00	37.46	38.00	-15.52	-
Jun 11, 2024	38.36	38.36	37.94	38.08	-15.55	-
Jun 10, 2024	38.72	38.72	38.24	38.38	-15.68	-
Jun 7, 2024	38.46	38.46	38.46	38.46	-15.71	-
Jun 6, 2024	38.40	38.44	38.14	38.44	-15.70	-
Jun 5, 2024	38.18	38.42	38.00	38.42	-15.69	-
Jun 4, 2024	38.24	38.24	37.92	38.18	-15.59	-
Jun 3, 2024	37.54	38.62	37.54	37.98	-15.51	300
May 31, 2024	37.32	37.90	37.32	37.80	-15.44	50
May 30, 2024	37.46	37.56	37.40	37.56	-15.34	-
May 29, 2024	37.34	37.66	37.34	37.50	-15.32	-
May 28, 2024	37.84	37.84	37.48	37.60	-15.36	-
May 27, 2024	37.74	37.78	37.48	37.78	-15.43	-
May 24, 2024	37.86	37.86	37.36	37.36	-15.26	-
May 23, 2024	36.98	37.82	36.98	37.82	-15.45	-
May 22, 2024	37.32	37.86	37.12	37.86	-15.46	-
May 21, 2024	36.94	37.40	36.84	37.40	-15.28	-
May 20, 2024	36.94	36.94	36.56	36.70	-14.99	-
May 17, 2024	37.00	37.04	36.62	36.66	-14.97	-
May 16, 2024	37.30	37.30	36.78	36.88	-15.06	-
May 15, 2024	36.00	37.56	36.00	37.56	-15.34	26
May 14, 2024	36.32	37.02	36.22	36.24	-14.80	-
May 13, 2024	35.98	36.66	35.98	36.58	-14.94	-
May 10, 2024	36.00	36.64	36.00	36.64	-14.97	-
May 9, 2024	35.34	36.20	34.90	36.20	-14.79	-
May 8, 2024	35.30	35.30	35.14	35.14	-14.35	-
May 7, 2024	34.26	35.26	34.26	35.26	-14.40	-
May 6, 2024	33.54	34.52	33.54	34.52	-14.10	-
May 3, 2024	34.40	34.40	33.80	33.80	-13.81	10
May 2, 2024	34.46	34.46	34.12	34.16	-13.95	-
Apr 30, 2024	33.98	34.52	33.98	34.22	-13.98	-
Apr 29, 2024	33.32	34.10	33.32	34.10	-13.93	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CEZ a.s (CEZ.SG)