JSC National Atomic Company Kazatomprom (0ZQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:57PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 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 |
| May 16, 2022 | 28.05 | 28.05 | 26.65 | 27.00 | 27.00 | 6,098 |
| May 13, 2022 | 25.00 | 27.00 | 24.80 | 26.70 | 26.70 | 5,639 |
| May 12, 2022 | 25.20 | 25.45 | 23.50 | 24.60 | 24.60 | 3,758 |
| May 11, 2022 | 25.50 | 25.85 | 25.10 | 25.40 | 25.40 | 384 |
| May 10, 2022 | 27.15 | 27.20 | 25.20 | 25.50 | 25.50 | 5,511 |
| May 09, 2022 | 27.85 | 27.85 | 26.05 | 26.55 | 26.55 | 2,489 |
| May 06, 2022 | 27.15 | 28.05 | 27.05 | 27.05 | 27.05 | 802 |
| May 05, 2022 | 28.00 | 28.80 | 27.15 | 27.15 | 27.15 | 2,259 |
| May 04, 2022 | 27.55 | 28.50 | 27.05 | 28.25 | 28.25 | 1,144 |
| May 03, 2022 | 26.95 | 28.00 | 26.50 | 27.80 | 27.80 | 15,565 |
| May 02, 2022 | 29.00 | 29.00 | 26.05 | 26.95 | 26.95 | 11,959 |
| Apr 29, 2022 | 28.50 | 29.40 | 27.65 | 28.75 | 28.75 | 1,561 |
| Apr 28, 2022 | 29.20 | 29.95 | 28.60 | 28.95 | 28.95 | 1,175 |
| Apr 27, 2022 | 27.05 | 30.95 | 27.05 | 29.75 | 29.75 | 4,633 |
| Apr 26, 2022 | 28.90 | 29.65 | 26.05 | 27.45 | 27.45 | 7,580 |
| Apr 25, 2022 | 29.60 | 29.60 | 26.65 | 28.00 | 28.00 | 5,217 |
| Apr 22, 2022 | 31.65 | 31.65 | 29.65 | 29.65 | 29.65 | 2,039 |
| Apr 21, 2022 | 31.45 | 33.45 | 31.45 | 32.00 | 32.00 | 8,009 |
| Apr 20, 2022 | 32.10 | 33.50 | 31.25 | 31.45 | 31.45 | 3,021 |
| Apr 19, 2022 | 33.40 | 33.40 | 31.25 | 31.95 | 31.95 | 2,206 |
| Apr 14, 2022 | 33.00 | 33.75 | 32.50 | 33.40 | 33.40 | 5,918 |
| Apr 13, 2022 | 32.00 | 32.95 | 31.55 | 32.50 | 32.50 | 8,372 |
| Apr 12, 2022 | 30.75 | 32.00 | 30.05 | 31.05 | 31.05 | 3,142 |
| Apr 11, 2022 | 32.50 | 32.85 | 30.05 | 31.00 | 31.00 | 4,177 |
| Apr 08, 2022 | 27.00 | 33.15 | 27.00 | 33.15 | 33.15 | 14,243 |
| Apr 07, 2022 | 27.25 | 27.75 | 26.60 | 27.35 | 27.35 | 2,982 |
| Apr 06, 2022 | 27.20 | 27.95 | 26.55 | 27.30 | 27.30 | 3,003 |
| Apr 05, 2022 | 26.85 | 28.45 | 26.85 | 28.05 | 28.05 | 4,661 |
| Apr 04, 2022 | 28.10 | 28.90 | 26.85 | 26.85 | 26.85 | 3,276 |
| Apr 01, 2022 | 27.90 | 28.30 | 27.40 | 28.10 | 28.10 | 1,829 |
| Mar 31, 2022 | 27.50 | 27.90 | 26.00 | 27.80 | 27.80 | 4,193 |
| Mar 30, 2022 | 27.80 | 27.80 | 26.60 | 27.30 | 27.30 | 5,054 |
| Mar 29, 2022 | 26.50 | 27.70 | 26.50 | 27.30 | 27.30 | 1,625 |
| Mar 28, 2022 | 27.70 | 27.70 | 26.60 | 26.80 | 26.80 | 2,481 |
| Mar 25, 2022 | 26.30 | 27.40 | 26.20 | 27.00 | 27.00 | 2,071 |
| Mar 24, 2022 | 26.30 | 27.90 | 26.30 | 26.30 | 26.30 | 1,309 |
| Mar 23, 2022 | 27.30 | 27.50 | 26.30 | 26.30 | 26.30 | 1,481 |
| Mar 22, 2022 | 27.30 | 28.80 | 25.60 | 26.20 | 26.20 | 4,371 |
| Mar 21, 2022 | 26.50 | 29.00 | 26.50 | 28.80 | 28.80 | 9,338 |
| Mar 18, 2022 | 26.10 | 28.50 | 26.10 | 27.10 | 27.10 | 5,832 |
| Mar 17, 2022 | 25.40 | 26.80 | 25.40 | 26.40 | 26.40 | 12,134 |
| Mar 16, 2022 | 25.80 | 26.80 | 25.00 | 25.10 | 25.10 | 10,877 |
| Mar 15, 2022 | 26.00 | 26.30 | 25.20 | 25.20 | 25.20 | 16,040 |
| Mar 14, 2022 | 28.50 | 29.70 | 24.90 | 25.50 | 25.50 | 20,021 |
| Mar 11, 2022 | 29.40 | 30.00 | 28.00 | 28.20 | 28.20 | 15,368 |
| Mar 10, 2022 | 27.00 | 30.40 | 27.00 | 29.40 | 29.40 | 14,994 |
| Mar 09, 2022 | 27.20 | 29.50 | 26.00 | 28.00 | 28.00 | 10,424 |
| Mar 08, 2022 | 23.40 | 27.40 | 23.00 | 26.90 | 26.90 | 7,543 |
| Mar 07, 2022 | 22.40 | 24.40 | 21.60 | 24.40 | 24.40 | 7,015 |
| Mar 04, 2022 | 21.00 | 22.90 | 20.10 | 21.50 | 21.50 | 23,004 |
| Mar 03, 2022 | 23.00 | 24.40 | 21.00 | 21.00 | 21.00 | 27,520 |
| Mar 02, 2022 | 24.80 | 26.00 | 22.50 | 23.00 | 23.00 | 21,647 |
| Mar 01, 2022 | 25.50 | 26.70 | 23.40 | 24.70 | 24.70 | 42,186 |
| Feb 28, 2022 | 27.30 | 27.30 | 24.60 | 25.50 | 25.50 | 15,820 |
| Feb 25, 2022 | 26.90 | 28.80 | 26.40 | 27.40 | 27.40 | 3,985 |
| Feb 24, 2022 | 26.50 | 27.00 | 24.90 | 27.00 | 27.00 | 18,153 |
| Feb 23, 2022 | 28.30 | 28.80 | 28.00 | 28.00 | 28.00 | 2,326 |
| Feb 22, 2022 | 26.80 | 28.90 | 26.80 | 28.90 | 28.90 | 498 |
| Feb 21, 2022 | 29.50 | 29.50 | 26.90 | 26.90 | 26.90 | 1,863 |
| Feb 18, 2022 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 527 |
| Feb 17, 2022 | 30.00 | 30.20 | 29.10 | 29.10 | 29.10 | 1,222 |
| Feb 16, 2022 | 30.80 | 30.80 | 29.10 | 29.10 | 29.10 | 660 |
| Feb 15, 2022 | 30.10 | 30.80 | 29.90 | 30.10 | 30.10 | 936 |
| Feb 14, 2022 | 27.90 | 29.90 | 27.90 | 28.60 | 28.60 | 758 |
| Feb 11, 2022 | 29.90 | 29.90 | 28.60 | 28.60 | 28.60 | 693 |
| Feb 10, 2022 | 30.90 | 30.90 | 29.40 | 30.20 | 30.20 | 1,281 |
| Feb 09, 2022 | 28.30 | 30.50 | 28.30 | 30.40 | 30.40 | 653 |
| Feb 08, 2022 | 29.70 | 29.90 | 29.10 | 29.10 | 29.10 | 1,431 |
| Feb 07, 2022 | 27.50 | 30.00 | 27.50 | 30.00 | 30.00 | 706 |
| Feb 04, 2022 | 27.30 | 27.30 | 25.60 | 26.70 | 26.70 | 4,096 |
| Feb 03, 2022 | 30.00 | 30.00 | 27.20 | 27.20 | 27.20 | 773 |
| *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.
