JSC National Atomic Company Kazatomprom (0ZQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2022 | 28.85 | 26.50 | 26.50 | 26.50 | 26.50 | 230 |
| Sept 30, 2022 | 28.85 | 29.00 | 26.55 | 28.35 | 28.35 | 1,022 |
| Sept 29, 2022 | 28.00 | 29.95 | 28.00 | 28.85 | 28.85 | 906 |
| Sept 28, 2022 | 28.75 | 28.85 | 27.30 | 28.80 | 28.80 | 2,167 |
| Sept 27, 2022 | 27.95 | 28.90 | 27.10 | 28.00 | 28.00 | 2,650 |
| Sept 26, 2022 | 28.00 | 28.80 | 26.00 | 26.95 | 26.95 | 5,255 |
| Sept 23, 2022 | 31.00 | 31.00 | 27.50 | 27.50 | 27.50 | 3,167 |
| Sept 22, 2022 | 29.30 | 30.25 | 29.20 | 29.75 | 29.75 | 1,642 |
| Sept 21, 2022 | 29.95 | 30.60 | 29.25 | 29.25 | 29.25 | 2,191 |
| Sept 20, 2022 | 31.85 | 31.85 | 29.65 | 30.45 | 30.45 | 2,286 |
| Sept 19, 2022 | 31.95 | 31.95 | 31.05 | 31.90 | 31.90 | 1,351 |
| Sept 16, 2022 | 31.10 | 31.60 | 31.00 | 31.00 | 31.00 | 3,340 |
| Sept 15, 2022 | 32.65 | 33.10 | 31.65 | 32.45 | 32.45 | 2,449 |
| Sept 14, 2022 | 31.55 | 32.75 | 30.55 | 32.45 | 32.45 | 13,719 |
| Sept 13, 2022 | 32.75 | 32.75 | 31.25 | 31.50 | 31.50 | 552 |
| Sept 12, 2022 | 31.00 | 32.75 | 31.00 | 32.75 | 32.75 | 2,331 |
| Sept 09, 2022 | 31.95 | 31.95 | 31.25 | 31.85 | 31.85 | 2,715 |
| Sept 08, 2022 | 30.65 | 32.00 | 30.65 | 31.95 | 31.95 | 617 |
| Sept 07, 2022 | 31.10 | 31.75 | 31.00 | 31.00 | 31.00 | 140 |
| Sept 06, 2022 | 30.95 | 31.85 | 30.35 | 31.65 | 31.65 | 1,084 |
| Sept 05, 2022 | 27.10 | 31.30 | 27.10 | 30.40 | 30.40 | 4,104 |
| Sept 02, 2022 | 30.95 | 31.40 | 30.00 | 31.40 | 31.40 | 1,270 |
| Sept 01, 2022 | 31.90 | 32.30 | 29.50 | 30.85 | 30.85 | 8,114 |
| Aug 31, 2022 | 31.90 | 32.00 | 31.00 | 31.85 | 31.85 | 2,170 |
| Aug 30, 2022 | 31.50 | 32.80 | 31.00 | 31.90 | 31.90 | 6,641 |
| Aug 29, 2022 | 30.60 | 31.65 | 30.55 | 31.65 | 31.65 | 3,012 |
| Aug 26, 2022 | 31.20 | 32.20 | 30.20 | 31.60 | 31.60 | 2,646 |
| Aug 25, 2022 | 30.40 | 32.25 | 30.40 | 31.95 | 31.95 | 3,637 |
| Aug 24, 2022 | 28.00 | 31.00 | 28.00 | 30.85 | 30.85 | 13,705 |
| Aug 23, 2022 | 27.85 | 28.65 | 27.50 | 28.45 | 28.45 | 2,419 |
| Aug 22, 2022 | 27.10 | 28.00 | 26.70 | 27.90 | 27.90 | 2,825 |
| Aug 19, 2022 | 27.40 | 28.70 | 27.40 | 28.00 | 28.00 | 3,145 |
| Aug 18, 2022 | 26.90 | 27.40 | 26.55 | 27.40 | 27.40 | 894 |
| Aug 17, 2022 | 26.80 | 28.20 | 26.25 | 26.35 | 26.35 | 2,566 |
| Aug 16, 2022 | 27.35 | 27.35 | 26.30 | 26.30 | 26.30 | 2,373 |
| Aug 15, 2022 | 27.20 | 27.20 | 26.65 | 26.70 | 26.70 | 1,215 |
| Aug 12, 2022 | 27.00 | 27.95 | 26.60 | 26.60 | 26.60 | 542 |
| Aug 11, 2022 | 27.75 | 27.75 | 26.55 | 27.05 | 27.05 | 459 |
| Aug 10, 2022 | 27.35 | 27.90 | 26.95 | 27.90 | 27.90 | 1,228 |
| Aug 09, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 100 |
| Aug 08, 2022 | 27.85 | 28.60 | 27.45 | 28.50 | 28.50 | 637 |
| Aug 05, 2022 | 27.20 | 27.55 | 27.00 | 27.55 | 27.55 | 385 |
| Aug 04, 2022 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | 574 |
| Aug 03, 2022 | 28.50 | 28.50 | 27.65 | 28.10 | 28.10 | 1,895 |
| Aug 02, 2022 | 28.20 | 28.50 | 27.05 | 27.05 | 27.05 | 1,385 |
| Aug 01, 2022 | 29.00 | 29.00 | 28.00 | 28.80 | 28.80 | 929 |
| Jul 29, 2022 | 29.75 | 30.00 | 29.05 | 29.25 | 29.25 | 820 |
| Jul 28, 2022 | 29.95 | 30.50 | 28.45 | 29.75 | 29.75 | 2,243 |
| Jul 27, 2022 | 27.05 | 30.00 | 27.00 | 29.05 | 29.05 | 3,597 |
| Jul 26, 2022 | 28.00 | 28.00 | 26.45 | 26.55 | 26.55 | 2,625 |
| Jul 25, 2022 | 26.85 | 28.00 | 26.80 | 28.00 | 28.00 | 1,228 |
| Jul 22, 2022 | 28.60 | 29.35 | 27.70 | 29.20 | 29.20 | 9,435 |
| Jul 21, 2022 | 26.55 | 28.20 | 26.55 | 28.20 | 28.20 | 1,080 |
| Jul 20, 2022 | 24.05 | 27.75 | 24.05 | 27.70 | 27.70 | 1,035 |
| Jul 19, 2022 | 24.30 | 25.90 | 24.30 | 25.90 | 25.90 | 585 |
| Jul 18, 2022 | 24.30 | 24.30 | 24.05 | 24.30 | 24.30 | 878 |
| Jul 15, 2022 | 24.35 | 24.40 | 23.65 | 24.40 | 24.40 | 250 |
| Jul 14, 2022 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 741 |
| Jul 13, 2022 | 24.00 | 24.55 | 23.55 | 24.00 | 24.00 | 3,373 |
| Jul 12, 2022 | 25.00 | 25.65 | 25.00 | 25.00 | 25.00 | 1,488 |
| Jul 11, 2022 | 26.10 | 26.10 | 25.30 | 26.10 | 26.10 | 306 |
| Jul 08, 2022 | 25.00 | 25.70 | 24.50 | 25.10 | 25.10 | 11,418 |
| Jul 07, 2022 | 24.00 | 24.80 | 23.30 | 24.20 | 24.20 | 6,211 |
| Jul 06, 2022 | 25.50 | 25.50 | 24.10 | 24.85 | 24.85 | 1,342 |
| Jul 05, 2022 | 25.50 | 25.90 | 24.55 | 24.55 | 24.55 | 809 |
| Jul 04, 2022 | 24.85 | 25.45 | 24.60 | 25.35 | 25.35 | 1,646 |
| Jul 01, 2022 | 23.05 | 25.20 | 23.05 | 25.20 | 25.20 | 2,531 |
| Jun 30, 2022 | 24.20 | 24.55 | 22.60 | 24.55 | 24.55 | 3,995 |
| Jun 29, 2022 | 24.80 | 24.95 | 24.25 | 24.90 | 24.90 | 300 |
| Jun 28, 2022 | 25.00 | 25.00 | 24.35 | 24.35 | 24.35 | 198 |
| Jun 27, 2022 | 23.75 | 26.00 | 23.45 | 24.95 | 24.95 | 4,563 |
| Jun 24, 2022 | 23.05 | 23.75 | 23.05 | 23.75 | 23.75 | 2,592 |
| Jun 23, 2022 | 24.00 | 24.00 | 22.55 | 23.60 | 23.60 | 4,368 |
| Jun 22, 2022 | 23.55 | 24.75 | 23.15 | 24.00 | 24.00 | 7,385 |
| Jun 21, 2022 | 24.35 | 24.80 | 24.00 | 24.80 | 24.80 | 7,499 |
| Jun 20, 2022 | 24.05 | 24.90 | 24.05 | 24.65 | 24.65 | 15,789 |
| Jun 17, 2022 | 24.50 | 25.15 | 24.35 | 25.05 | 25.05 | 1,445 |
| Jun 16, 2022 | 24.35 | 25.40 | 24.30 | 24.30 | 24.30 | 2,353 |
| Jun 15, 2022 | 24.55 | 25.55 | 24.50 | 25.55 | 25.55 | 3,358 |
| Jun 14, 2022 | 27.40 | 27.40 | 25.00 | 25.00 | 25.00 | 2,832 |
| Jun 13, 2022 | 27.00 | 27.50 | 26.00 | 26.00 | 26.00 | 7,241 |
| Jun 10, 2022 | 27.45 | 28.25 | 27.05 | 27.05 | 27.05 | 6,085 |
| Jun 09, 2022 | 29.40 | 29.40 | 27.40 | 27.85 | 27.85 | 6,286 |
| Jun 08, 2022 | 27.00 | 28.85 | 27.00 | 27.90 | 27.90 | 3,097 |
| Jun 07, 2022 | 26.55 | 27.25 | 26.15 | 26.60 | 26.60 | 4,339 |
| Jun 06, 2022 | 26.45 | 27.30 | 26.30 | 27.30 | 27.30 | 976 |
| Jun 03, 2022 | 26.30 | 26.45 | 26.20 | 26.45 | 26.45 | 1,044 |
| Jun 02, 2022 | 25.95 | 26.50 | 25.20 | 26.50 | 26.50 | 1,434 |
| Jun 01, 2022 | 25.50 | 26.00 | 25.50 | 25.95 | 25.95 | 1,147 |
| May 31, 2022 | 26.40 | 26.75 | 25.90 | 26.50 | 26.50 | 1,253 |
| May 30, 2022 | 25.30 | 26.30 | 25.30 | 26.20 | 26.20 | 2,919 |
| May 27, 2022 | 25.55 | 26.50 | 25.55 | 25.70 | 25.70 | 961 |
| May 26, 2022 | 25.00 | 25.50 | 24.50 | 25.45 | 25.45 | 1,984 |
| May 25, 2022 | 25.85 | 25.95 | 24.80 | 24.90 | 24.90 | 3,965 |
| May 24, 2022 | 25.00 | 25.65 | 25.00 | 25.10 | 25.10 | 395 |
| May 23, 2022 | 25.55 | 26.40 | 25.45 | 25.70 | 25.70 | 3,800 |
| May 20, 2022 | 26.05 | 26.75 | 25.50 | 25.50 | 25.50 | 1,651 |
| May 19, 2022 | 26.00 | 26.05 | 25.15 | 25.70 | 25.70 | 1,779 |
| May 18, 2022 | 27.05 | 27.20 | 26.40 | 26.75 | 26.75 | 3,582 |
| May 17, 2022 | 26.15 | 28.00 | 26.10 | 27.45 | 27.45 | 1,192 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
