Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Century Aluminum Co (EY3.DU)

14.84
-0.42
(-2.75%)
At close: April 25 at 7:31:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.1015.1014.7414.8414.84-
Apr 24, 202514.7415.2614.7015.2615.26-
Apr 23, 202514.1515.3014.1114.8114.81-
Apr 22, 202513.0213.8313.0213.8313.83-
Apr 17, 202513.9914.0113.5813.8113.81-
Apr 16, 202513.5913.7613.5713.7613.76-
Apr 15, 202513.9514.0113.6413.6413.64-
Apr 14, 202513.6414.4713.6414.0214.02-
Apr 11, 202513.0113.4312.8013.4313.43-
Apr 10, 202514.3914.3912.9512.9512.95-
Apr 9, 202512.0713.4712.0713.4713.47-
Apr 8, 202513.8713.9312.3612.3612.36-
Apr 7, 202513.1013.8212.8813.8213.82-
Apr 4, 202515.5515.5513.1013.4613.46-
Apr 3, 202515.9816.2215.9016.0216.02-
Apr 2, 202516.8816.9416.7016.9416.94-
Apr 1, 202516.9416.9916.6616.7716.77-
Mar 31, 202516.9416.9416.5316.8016.80-
Mar 28, 202517.5617.5917.1417.1417.14-
Mar 27, 202517.3917.6417.3317.6417.64-
Mar 26, 202517.0617.4217.0617.4217.42-
Mar 25, 202517.3317.4717.2417.4717.47-
Mar 24, 202518.0018.0017.5417.5417.54-
Mar 21, 202518.3518.3517.7917.7917.79-
Mar 20, 202517.9718.4717.9418.4718.47-
Mar 19, 202518.2018.3317.9317.9317.93-
Mar 18, 202518.5118.7018.3218.3218.32-
Mar 17, 202518.0618.7818.0618.7818.78-
Mar 14, 202518.0518.2518.0318.2518.25-
Mar 13, 202517.3817.9317.3817.7517.75-
Mar 12, 202516.3617.8216.3417.8217.82-
Mar 11, 202515.1516.9015.0916.9016.90-
Mar 10, 202517.0017.0015.3015.3015.30-
Mar 7, 202516.5316.8116.5016.8116.81-
Mar 6, 202517.4017.4416.8316.8316.83-
Mar 5, 202517.2317.3317.0917.0917.09-
Mar 4, 202517.0217.0916.5817.0917.09-
Mar 3, 202518.0418.3517.1917.1917.19-
Feb 28, 202518.4718.5018.1118.1118.11-
Feb 27, 202518.3519.1518.3519.1519.15-
Feb 26, 202519.0619.2018.7418.7418.74-
Feb 25, 202517.5218.3117.4918.3118.31-
Feb 24, 202516.4517.8916.4517.8917.89-
Feb 21, 202519.2419.2716.4516.4516.45-
Feb 20, 202519.7520.0119.1619.1619.16-
Feb 19, 202520.6820.8019.8819.8819.88-
Feb 18, 202519.8620.7019.8520.7020.70-
Feb 17, 202519.7619.8319.7619.8319.83-
Feb 14, 202520.5720.5719.8819.8819.88-
Feb 13, 202519.2619.8519.2319.8519.85-
Feb 12, 202520.9220.9220.0120.0120.01-
Feb 11, 202520.4521.5620.0720.9020.90-
Feb 10, 202518.3320.2818.3319.9319.93-
Feb 7, 202517.8818.4417.8618.1418.14-
Feb 6, 202517.5617.9017.5617.7517.75-
Feb 5, 202517.5617.5617.2217.4317.43-
Feb 4, 202517.4417.8317.3817.6517.65-
Feb 3, 202517.3617.9717.3617.9717.97-
Jan 31, 202517.3617.6717.3517.3817.38-
Jan 30, 202517.3317.3817.1517.1817.18-
Jan 29, 202516.3017.2816.3017.2817.28-
Jan 28, 202515.7816.7015.7816.7016.70-
Jan 27, 202518.4418.4416.2616.2616.26-
Jan 24, 202518.7518.7518.4418.4418.44-
Jan 23, 202518.6518.6918.0718.6918.69-
Jan 22, 202519.4219.4419.1419.1619.16-
Jan 21, 202519.8419.9019.5119.8319.83-
Jan 20, 202519.9119.9219.7819.8319.83-
Jan 17, 202519.9420.1819.9420.1820.18-
Jan 16, 202519.6520.1519.5820.1520.15-
Jan 15, 202519.1919.7719.1719.7719.77-
Jan 14, 202519.5719.6019.0819.0819.08-
Jan 13, 202518.6819.4918.6519.4919.49-
Jan 10, 202518.5818.9418.5818.5918.59-
Jan 9, 202518.5518.5818.5518.5618.56-
Jan 8, 202518.0118.2517.8818.2518.25-
Jan 7, 202517.8617.8617.6017.7617.76-
Jan 6, 202516.5918.0716.4918.0718.07-
Jan 3, 202517.2917.2916.7516.7516.75-
Jan 2, 202517.4417.8617.4317.4317.43-
Dec 30, 202417.4217.4417.3917.3917.39-
Dec 27, 202418.0318.1317.6417.6417.64-
Dec 23, 202417.4618.1117.4218.1118.11-
Dec 20, 202417.2217.8517.1417.5617.56-
Dec 19, 202417.7417.7617.3717.3717.37-
Dec 18, 202418.5018.6718.4418.6518.65-
Dec 17, 202419.1919.2118.3118.8118.81-
Dec 16, 202419.6719.8819.6319.6319.63-
Dec 13, 202420.1720.2119.7519.7519.75-
Dec 12, 202420.2920.4420.2920.4320.43-
Dec 11, 202420.8620.9620.8320.8320.83-
Dec 10, 202420.8220.9320.8220.9320.93-
Dec 9, 202421.3121.9821.2821.3321.33-
Dec 6, 202422.3822.3821.4721.4721.47-
Dec 5, 202422.3722.4222.3522.4022.40-
Dec 4, 202422.6022.9422.1722.1722.17-
Dec 3, 202421.3922.5321.3522.5322.53-
Dec 2, 202421.5121.7021.2821.2821.28-
Nov 29, 202421.7221.8221.4021.4021.40-
Nov 28, 202421.6521.6721.6421.6621.66-
Nov 27, 202422.5322.5321.6821.6821.68-
Nov 26, 202421.9622.6321.9122.6322.63-
Nov 25, 202421.3621.7721.3321.3321.33-
Nov 22, 202421.4021.7121.4021.5221.52-
Nov 21, 202421.7121.7221.4021.4021.40-
Nov 20, 202421.5222.1121.5222.1122.11-
Nov 19, 202420.8321.3420.8321.3421.34-
Nov 18, 202421.4021.4021.1221.1221.12-
Nov 15, 202419.7422.6719.6721.8421.84-
Nov 14, 202419.3920.1519.3919.6519.65-
Nov 13, 202419.7120.0919.7119.7519.75-
Nov 12, 202420.6220.6319.5219.5219.52-
Nov 11, 202420.4420.7220.4420.6320.63-
Nov 8, 202420.3020.4220.0120.4220.42-
Nov 7, 202420.2820.5220.2720.5220.52-
Nov 6, 202419.8320.8019.6920.8020.80-
Nov 5, 202416.7518.9716.7318.9718.97-
Nov 4, 202415.6516.0915.6315.9815.98-
Nov 1, 202416.0816.1715.8515.8515.85-
Oct 31, 202416.0316.2315.9916.2116.21-
Oct 30, 202416.2916.3916.1516.1516.15-
Oct 29, 202416.6916.6916.3616.3616.36-
Oct 28, 202416.8216.8616.6516.8616.86-
Oct 25, 202416.2317.2616.2316.9816.98-
Oct 24, 202415.4115.6315.4115.6315.63-
Oct 23, 202415.4915.6315.3215.6315.63-
Oct 22, 202415.2315.7515.1815.7015.70-
Oct 21, 202415.8015.8215.4815.4815.48-
Oct 18, 202415.4715.8915.4715.8915.89-
Oct 17, 202416.4616.4815.9515.9515.95-
Oct 16, 202415.8116.3515.7916.3516.35-
Oct 15, 202415.8315.9015.6415.9015.90-
Oct 14, 202415.6915.9715.6915.9715.97-
Oct 11, 202414.9115.6914.9015.6915.69-
Oct 10, 202414.4114.9414.4014.6514.65-
Oct 9, 202413.7314.6813.7314.6814.68-
Oct 8, 202414.3214.3213.6613.6913.69-
Oct 7, 202414.4014.5314.3614.5314.53-
Oct 4, 202413.9814.3813.9814.3814.38-
Oct 3, 202414.6114.6114.0714.0914.09-
Oct 2, 202414.5214.7514.5114.6614.66-
Oct 1, 202414.4114.6314.4114.6114.61-
Sep 30, 202414.3114.5014.2614.4914.49-
Sep 27, 202414.4514.7214.3414.3414.34-
Sep 26, 202413.3414.4013.3414.4014.40-
Sep 25, 202413.5613.5813.3813.3813.38-
Sep 24, 202413.1913.8113.1913.6813.68-
Sep 23, 202412.6813.0412.6813.0413.04-
Sep 20, 202413.0613.0612.6312.6312.63-
Sep 19, 202412.7213.2312.7013.1313.13-
Sep 18, 202412.9712.9912.8612.8612.86-
Sep 17, 202412.6312.7612.6312.7612.76-
Sep 16, 202412.1712.6312.1512.6312.63-
Sep 13, 202411.6512.4111.6512.4112.41-
Sep 12, 202411.5111.9911.5111.9111.91-
Sep 11, 202410.7211.1810.5811.1811.18-
Sep 10, 202410.8010.8110.6210.7810.78-
Sep 9, 202410.8510.9110.8510.8510.85-
Sep 6, 202411.5611.5610.8610.8610.86-
Sep 5, 202411.6111.8211.6111.6111.61-
Sep 4, 202411.6412.0511.5912.0512.05-
Sep 3, 202412.8412.8511.8711.8711.87-
Sep 2, 202412.8512.8512.8112.8412.84-
Aug 30, 202412.9813.0212.7712.7712.77-
Aug 29, 202412.9213.1412.9213.0913.09-
Aug 28, 202413.6513.6812.9613.0013.00-
Aug 27, 202413.8113.9013.8013.8013.80-
Aug 26, 202413.4213.9813.4213.8913.89-
Aug 23, 202412.5513.4112.5513.4113.41-
Aug 22, 202412.9813.0512.6612.6612.66-
Aug 21, 202413.3113.3212.9912.9912.99-
Aug 20, 202412.7513.0712.7313.0713.07-
Aug 19, 202412.2312.9012.2312.8812.88-
Aug 16, 202412.2612.3612.1512.3612.36-
Aug 15, 202412.1112.4912.1112.4412.44-
Aug 14, 202412.3212.3412.2012.2012.20-
Aug 13, 202412.6512.6912.5212.5212.52-
Aug 12, 202411.4412.5211.4212.5212.52-
Aug 9, 202411.7311.8811.4511.5011.50-
Aug 8, 202411.1111.6911.0811.6911.69-
Aug 7, 202411.6811.8211.1911.1911.19-
Aug 6, 202411.0311.4311.0111.4311.43-
Aug 5, 202411.4111.4110.7611.1511.15900
Aug 2, 202412.6612.6611.6411.6411.64-
Aug 1, 202413.8313.8912.8412.8412.84-
Jul 31, 202413.0413.8913.0413.8113.81-
Jul 30, 202413.6613.6713.0813.0813.08-
Jul 29, 202414.1114.2213.7413.7413.74-
Jul 26, 202413.8614.1513.8614.1514.15-
Jul 25, 202414.1714.2714.0514.0514.05-
Jul 24, 202414.5314.6214.4014.4014.40-
Jul 23, 202414.3814.6514.3714.6114.61-
Jul 22, 202414.6514.6614.3214.4814.48-
Jul 19, 202415.7615.7614.8214.8214.82-
Jul 18, 202417.3617.3616.5016.5016.50-
Jul 17, 202418.1718.2317.7517.7517.75-
Jul 16, 202417.5617.6517.0817.6517.65-
Jul 15, 202417.0617.5717.0517.5717.57-
Jul 12, 202417.4617.5216.3517.5217.52-
Jul 11, 202416.3717.3616.3417.3617.36-
Jul 10, 202417.0617.0816.2516.6116.61-
Jul 9, 202418.1818.1817.7817.7817.78-
Jul 8, 202418.4118.5118.2018.2018.20-
Jul 5, 202418.5818.9418.5618.6818.68-
Jul 4, 202418.6118.6218.5818.5818.58-
Jul 3, 202417.4419.1817.4218.5518.55-
Jul 2, 202415.3717.3815.3517.3817.38-
Jul 1, 202415.4515.6615.4315.6615.66-
Jun 28, 202414.7315.4714.7315.4615.46-
Jun 27, 202415.1615.1614.7714.7714.77-
Jun 26, 202415.2715.2815.0615.0615.06-
Jun 25, 202415.4715.4815.3115.3115.31-
Jun 24, 202415.2715.8515.2715.5315.53-
Jun 21, 202414.7515.0014.7515.0015.00-
Jun 20, 202414.1015.0314.1014.8914.89-
Jun 19, 202414.0814.1014.0614.0614.06-
Jun 18, 202414.2814.4914.2614.3014.30-
Jun 17, 202414.1014.1013.8214.0714.07-
Jun 14, 202414.1614.1613.9514.1014.10-
Jun 13, 202414.0814.1514.0214.1514.15-
Jun 12, 202414.1014.6014.1014.5214.52-
Jun 11, 202414.5114.5114.0614.0714.07-
Jun 10, 202414.5514.6114.5214.6014.60-
Jun 7, 202415.1815.1814.6514.6514.65-
Jun 6, 202415.3515.5915.3515.4715.47-
Jun 5, 202415.1815.3815.1615.2715.27-
Jun 4, 202416.0716.0715.1815.1815.18-
Jun 3, 202416.7716.8316.1316.1316.13-
May 31, 202417.5817.5816.9816.9816.98-
May 30, 202417.1117.6017.0817.6017.60-
May 29, 202417.0317.1917.0017.0817.08-
May 28, 202416.3517.1716.3417.1717.17-
May 27, 202416.3716.3916.3416.3916.39-
May 24, 202416.1516.7616.1416.6316.63-
May 23, 202415.9916.1615.9716.1616.16-
May 22, 202417.3117.3116.0516.1516.15-
May 21, 202417.2717.9217.0917.5817.58-
May 20, 202416.2517.1516.2517.1517.15-
May 17, 202415.7116.7615.7016.4316.43-
May 16, 202415.9916.0815.9916.0216.02-
May 15, 202415.8116.0515.8116.0516.05-
May 14, 202416.3216.4115.8815.8815.88-
May 13, 202415.7716.5315.7616.5316.53-
May 10, 202415.7816.1515.7815.8015.80-
May 9, 202415.5016.1015.5016.0016.00-
May 8, 202416.1816.1815.7315.7315.73-
May 7, 202416.0216.1616.0216.0916.09-
May 6, 202415.4816.3315.4816.1516.15-
May 3, 202415.1015.3614.9315.3615.36-
May 2, 202414.7815.1514.7715.1515.15-
Apr 30, 202416.6316.6316.3216.3316.33-
Apr 29, 202416.6416.8616.6316.8416.84-
Apr 26, 202416.2816.8516.2616.8516.85-
Apr 25, 202416.0416.1715.9916.1716.17-