Canada Markets open in 6 hrs 58 mins

JSC National Atomic Company Kazatomprom (0ZQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.50-1.85 (-6.53%)
As of 08:05AM CEST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202228.8526.5026.5026.5026.50230
Sept 30, 202228.8529.0026.5528.3528.351,022
Sept 29, 202228.0029.9528.0028.8528.85906
Sept 28, 202228.7528.8527.3028.8028.802,167
Sept 27, 202227.9528.9027.1028.0028.002,650
Sept 26, 202228.0028.8026.0026.9526.955,255
Sept 23, 202231.0031.0027.5027.5027.503,167
Sept 22, 202229.3030.2529.2029.7529.751,642
Sept 21, 202229.9530.6029.2529.2529.252,191
Sept 20, 202231.8531.8529.6530.4530.452,286
Sept 19, 202231.9531.9531.0531.9031.901,351
Sept 16, 202231.1031.6031.0031.0031.003,340
Sept 15, 202232.6533.1031.6532.4532.452,449
Sept 14, 202231.5532.7530.5532.4532.4513,719
Sept 13, 202232.7532.7531.2531.5031.50552
Sept 12, 202231.0032.7531.0032.7532.752,331
Sept 09, 202231.9531.9531.2531.8531.852,715
Sept 08, 202230.6532.0030.6531.9531.95617
Sept 07, 202231.1031.7531.0031.0031.00140
Sept 06, 202230.9531.8530.3531.6531.651,084
Sept 05, 202227.1031.3027.1030.4030.404,104
Sept 02, 202230.9531.4030.0031.4031.401,270
Sept 01, 202231.9032.3029.5030.8530.858,114
Aug 31, 202231.9032.0031.0031.8531.852,170
Aug 30, 202231.5032.8031.0031.9031.906,641
Aug 29, 202230.6031.6530.5531.6531.653,012
Aug 26, 202231.2032.2030.2031.6031.602,646
Aug 25, 202230.4032.2530.4031.9531.953,637
Aug 24, 202228.0031.0028.0030.8530.8513,705
Aug 23, 202227.8528.6527.5028.4528.452,419
Aug 22, 202227.1028.0026.7027.9027.902,825
Aug 19, 202227.4028.7027.4028.0028.003,145
Aug 18, 202226.9027.4026.5527.4027.40894
Aug 17, 202226.8028.2026.2526.3526.352,566
Aug 16, 202227.3527.3526.3026.3026.302,373
Aug 15, 202227.2027.2026.6526.7026.701,215
Aug 12, 202227.0027.9526.6026.6026.60542
Aug 11, 202227.7527.7526.5527.0527.05459
Aug 10, 202227.3527.9026.9527.9027.901,228
Aug 09, 202227.3527.3527.3527.3527.35100
Aug 08, 202227.8528.6027.4528.5028.50637
Aug 05, 202227.2027.5527.0027.5527.55385
Aug 04, 202228.8028.8028.0028.8028.80574
Aug 03, 202228.5028.5027.6528.1028.101,895
Aug 02, 202228.2028.5027.0527.0527.051,385
Aug 01, 202229.0029.0028.0028.8028.80929
Jul 29, 202229.7530.0029.0529.2529.25820
Jul 28, 202229.9530.5028.4529.7529.752,243
Jul 27, 202227.0530.0027.0029.0529.053,597
Jul 26, 202228.0028.0026.4526.5526.552,625
Jul 25, 202226.8528.0026.8028.0028.001,228
Jul 22, 202228.6029.3527.7029.2029.209,435
Jul 21, 202226.5528.2026.5528.2028.201,080
Jul 20, 202224.0527.7524.0527.7027.701,035
Jul 19, 202224.3025.9024.3025.9025.90585
Jul 18, 202224.3024.3024.0524.3024.30878
Jul 15, 202224.3524.4023.6524.4024.40250
Jul 14, 202224.1024.1023.8023.8023.80741
Jul 13, 202224.0024.5523.5524.0024.003,373
Jul 12, 202225.0025.6525.0025.0025.001,488
Jul 11, 202226.1026.1025.3026.1026.10306
Jul 08, 202225.0025.7024.5025.1025.1011,418
Jul 07, 202224.0024.8023.3024.2024.206,211
Jul 06, 202225.5025.5024.1024.8524.851,342
Jul 05, 202225.5025.9024.5524.5524.55809
Jul 04, 202224.8525.4524.6025.3525.351,646
Jul 01, 202223.0525.2023.0525.2025.202,531
Jun 30, 202224.2024.5522.6024.5524.553,995
Jun 29, 202224.8024.9524.2524.9024.90300
Jun 28, 202225.0025.0024.3524.3524.35198
Jun 27, 202223.7526.0023.4524.9524.954,563
Jun 24, 202223.0523.7523.0523.7523.752,592
Jun 23, 202224.0024.0022.5523.6023.604,368
Jun 22, 202223.5524.7523.1524.0024.007,385
Jun 21, 202224.3524.8024.0024.8024.807,499
Jun 20, 202224.0524.9024.0524.6524.6515,789
Jun 17, 202224.5025.1524.3525.0525.051,445
Jun 16, 202224.3525.4024.3024.3024.302,353
Jun 15, 202224.5525.5524.5025.5525.553,358
Jun 14, 202227.4027.4025.0025.0025.002,832
Jun 13, 202227.0027.5026.0026.0026.007,241
Jun 10, 202227.4528.2527.0527.0527.056,085
Jun 09, 202229.4029.4027.4027.8527.856,286
Jun 08, 202227.0028.8527.0027.9027.903,097
Jun 07, 202226.5527.2526.1526.6026.604,339
Jun 06, 202226.4527.3026.3027.3027.30976
Jun 03, 202226.3026.4526.2026.4526.451,044
Jun 02, 202225.9526.5025.2026.5026.501,434
Jun 01, 202225.5026.0025.5025.9525.951,147
May 31, 202226.4026.7525.9026.5026.501,253
May 30, 202225.3026.3025.3026.2026.202,919
May 27, 202225.5526.5025.5525.7025.70961
May 26, 202225.0025.5024.5025.4525.451,984
May 25, 202225.8525.9524.8024.9024.903,965
May 24, 202225.0025.6525.0025.1025.10395
May 23, 202225.5526.4025.4525.7025.703,800
May 20, 202226.0526.7525.5025.5025.501,651
May 19, 202226.0026.0525.1525.7025.701,779
May 18, 202227.0527.2026.4026.7526.753,582
May 17, 202226.1528.0026.1027.4527.451,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...