Canada Markets closed

JSC National Atomic Company Kazatomprom (0ZQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.75+0.15 (+0.64%)
At close: 07:57PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202223.0523.7523.0523.7523.752,592
Jun 23, 202224.0024.0022.5523.6023.604,368
Jun 22, 2022------
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
May 16, 202228.0528.0526.6527.0027.006,098
May 13, 202225.0027.0024.8026.7026.705,639
May 12, 202225.2025.4523.5024.6024.603,758
May 11, 202225.5025.8525.1025.4025.40384
May 10, 202227.1527.2025.2025.5025.505,511
May 09, 202227.8527.8526.0526.5526.552,489
May 06, 202227.1528.0527.0527.0527.05802
May 05, 202228.0028.8027.1527.1527.152,259
May 04, 202227.5528.5027.0528.2528.251,144
May 03, 202226.9528.0026.5027.8027.8015,565
May 02, 202229.0029.0026.0526.9526.9511,959
Apr 29, 202228.5029.4027.6528.7528.751,561
Apr 28, 202229.2029.9528.6028.9528.951,175
Apr 27, 202227.0530.9527.0529.7529.754,633
Apr 26, 202228.9029.6526.0527.4527.457,580
Apr 25, 202229.6029.6026.6528.0028.005,217
Apr 22, 202231.6531.6529.6529.6529.652,039
Apr 21, 202231.4533.4531.4532.0032.008,009
Apr 20, 202232.1033.5031.2531.4531.453,021
Apr 19, 202233.4033.4031.2531.9531.952,206
Apr 14, 202233.0033.7532.5033.4033.405,918
Apr 13, 202232.0032.9531.5532.5032.508,372
Apr 12, 202230.7532.0030.0531.0531.053,142
Apr 11, 202232.5032.8530.0531.0031.004,177
Apr 08, 202227.0033.1527.0033.1533.1514,243
Apr 07, 202227.2527.7526.6027.3527.352,982
Apr 06, 202227.2027.9526.5527.3027.303,003
Apr 05, 202226.8528.4526.8528.0528.054,661
Apr 04, 202228.1028.9026.8526.8526.853,276
Apr 01, 202227.9028.3027.4028.1028.101,829
Mar 31, 202227.5027.9026.0027.8027.804,193
Mar 30, 202227.8027.8026.6027.3027.305,054
Mar 29, 202226.5027.7026.5027.3027.301,625
Mar 28, 202227.7027.7026.6026.8026.802,481
Mar 25, 202226.3027.4026.2027.0027.002,071
Mar 24, 202226.3027.9026.3026.3026.301,309
Mar 23, 202227.3027.5026.3026.3026.301,481
Mar 22, 202227.3028.8025.6026.2026.204,371
Mar 21, 202226.5029.0026.5028.8028.809,338
Mar 18, 202226.1028.5026.1027.1027.105,832
Mar 17, 202225.4026.8025.4026.4026.4012,134
Mar 16, 202225.8026.8025.0025.1025.1010,877
Mar 15, 202226.0026.3025.2025.2025.2016,040
Mar 14, 202228.5029.7024.9025.5025.5020,021
Mar 11, 202229.4030.0028.0028.2028.2015,368
Mar 10, 202227.0030.4027.0029.4029.4014,994
Mar 09, 202227.2029.5026.0028.0028.0010,424
Mar 08, 202223.4027.4023.0026.9026.907,543
Mar 07, 202222.4024.4021.6024.4024.407,015
Mar 04, 202221.0022.9020.1021.5021.5023,004
Mar 03, 202223.0024.4021.0021.0021.0027,520
Mar 02, 202224.8026.0022.5023.0023.0021,647
Mar 01, 202225.5026.7023.4024.7024.7042,186
Feb 28, 202227.3027.3024.6025.5025.5015,820
Feb 25, 202226.9028.8026.4027.4027.403,985
Feb 24, 202226.5027.0024.9027.0027.0018,153
Feb 23, 202228.3028.8028.0028.0028.002,326
Feb 22, 202226.8028.9026.8028.9028.90498
Feb 21, 202229.5029.5026.9026.9026.901,863
Feb 18, 202229.4029.4029.0029.0029.00527
Feb 17, 202230.0030.2029.1029.1029.101,222
Feb 16, 202230.8030.8029.1029.1029.10660
Feb 15, 202230.1030.8029.9030.1030.10936
Feb 14, 202227.9029.9027.9028.6028.60758
Feb 11, 202229.9029.9028.6028.6028.60693
Feb 10, 202230.9030.9029.4030.2030.201,281
Feb 09, 202228.3030.5028.3030.4030.40653
Feb 08, 202229.7029.9029.1029.1029.101,431
Feb 07, 202227.5030.0027.5030.0030.00706
Feb 04, 202227.3027.3025.6026.7026.704,096
Feb 03, 202230.0030.0027.2027.2027.20773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...