JSC National Atomic Company Kazatomprom (0ZQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:47PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 36.00 | 36.90 | 36.00 | 36.50 | 36.50 | 980 |
| Apr 22, 2024 | 36.80 | 36.80 | 35.50 | 35.90 | 35.90 | 619 |
| Apr 19, 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 480 |
| Apr 18, 2024 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 113 |
| Apr 17, 2024 | 37.20 | 37.20 | 35.90 | 35.90 | 35.90 | 275 |
| Apr 16, 2024 | 37.40 | 38.70 | 35.80 | 35.80 | 35.80 | 1,518 |
| Apr 15, 2024 | 39.00 | 39.00 | 37.30 | 37.40 | 37.40 | 1,810 |
| Apr 12, 2024 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 120 |
| Apr 11, 2024 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 146 |
| Apr 10, 2024 | 37.90 | 38.80 | 37.50 | 37.50 | 37.50 | 280 |
| Apr 09, 2024 | 38.20 | 39.20 | 38.20 | 38.20 | 38.20 | 152 |
| Apr 08, 2024 | 39.10 | 40.40 | 38.20 | 38.20 | 38.20 | 110 |
| Apr 05, 2024 | 38.80 | 40.30 | 38.80 | 40.30 | 40.30 | 1,000 |
| Apr 04, 2024 | 40.10 | 40.10 | 38.60 | 38.90 | 38.90 | 187 |
| Apr 03, 2024 | 38.00 | 39.50 | 38.00 | 39.00 | 39.00 | 1,285 |
| Apr 02, 2024 | 37.40 | 38.90 | 36.10 | 37.80 | 37.80 | 1,652 |
| Mar 28, 2024 | 35.90 | 37.50 | 35.90 | 37.10 | 37.10 | 259 |
| Mar 27, 2024 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | 472 |
| Mar 26, 2024 | 36.50 | 37.50 | 36.50 | 37.50 | 37.50 | 80 |
| Mar 25, 2024 | 38.10 | 38.10 | 36.50 | 36.50 | 36.50 | 553 |
| Mar 22, 2024 | 38.60 | 39.50 | 37.30 | 38.60 | 38.60 | 868 |
| Mar 21, 2024 | 37.40 | 38.70 | 37.40 | 38.60 | 38.60 | 281 |
| Mar 20, 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1,640 |
| Mar 19, 2024 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | 1,208 |
| Mar 18, 2024 | 35.50 | 36.00 | 35.40 | 36.00 | 36.00 | 262 |
| Mar 15, 2024 | 34.60 | 37.40 | 34.60 | 36.50 | 36.50 | 4,001 |
| Mar 14, 2024 | 34.60 | 35.00 | 33.90 | 34.40 | 34.40 | 1,789 |
| Mar 13, 2024 | 35.80 | 36.50 | 35.70 | 35.70 | 35.70 | 1,457 |
| Mar 12, 2024 | 36.90 | 36.90 | 35.80 | 36.00 | 36.00 | 962 |
| Mar 11, 2024 | 38.30 | 38.30 | 36.90 | 37.10 | 37.10 | 203 |
| Mar 08, 2024 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | 266 |
| Mar 07, 2024 | 35.70 | 37.40 | 34.90 | 37.40 | 37.40 | 1,652 |
| Mar 06, 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | 519 |
| Mar 05, 2024 | 36.30 | 36.50 | 35.80 | 36.30 | 36.30 | 530 |
| Mar 04, 2024 | 36.60 | 36.70 | 35.60 | 35.90 | 35.90 | 357 |
| Mar 01, 2024 | 37.50 | 37.50 | 35.60 | 36.30 | 36.30 | 923 |
| Feb 29, 2024 | 37.60 | 37.60 | 36.60 | 37.00 | 37.00 | 1,242 |
| Feb 28, 2024 | 37.10 | 37.80 | 37.10 | 37.80 | 37.80 | 799 |
| Feb 27, 2024 | 36.10 | 37.20 | 36.10 | 36.90 | 36.90 | 923 |
| Feb 26, 2024 | 38.40 | 38.40 | 36.50 | 37.40 | 37.40 | 1,035 |
| Feb 23, 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 278 |
| Feb 22, 2024 | 38.00 | 38.70 | 37.70 | 38.70 | 38.70 | 520 |
| Feb 21, 2024 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | 576 |
| Feb 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 46 |
| Feb 19, 2024 | 38.90 | 40.40 | 38.90 | 40.40 | 40.40 | 371 |
| Feb 16, 2024 | 39.60 | 40.40 | 39.40 | 40.40 | 40.40 | 467 |
| Feb 15, 2024 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | 515 |
| Feb 14, 2024 | 39.00 | 40.00 | 39.00 | 39.70 | 39.70 | 1,318 |
| Feb 13, 2024 | 39.00 | 39.60 | 38.70 | 39.60 | 39.60 | 326 |
| Feb 12, 2024 | 39.40 | 39.70 | 38.50 | 39.40 | 39.40 | 1,987 |
| Feb 09, 2024 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | 916 |
| Feb 08, 2024 | 40.50 | 41.60 | 39.50 | 40.50 | 40.50 | 951 |
| Feb 07, 2024 | 40.70 | 41.20 | 40.20 | 41.10 | 41.10 | 1,822 |
| Feb 06, 2024 | 39.40 | 41.00 | 39.40 | 40.50 | 40.50 | 2,075 |
| Feb 05, 2024 | 41.40 | 41.40 | 39.80 | 40.10 | 40.10 | 3,326 |
| Feb 02, 2024 | 40.40 | 41.50 | 40.40 | 41.40 | 41.40 | 2,324 |
| Feb 01, 2024 | 37.50 | 41.60 | 37.50 | 41.00 | 41.00 | 3,309 |
| Jan 31, 2024 | 36.90 | 37.60 | 36.30 | 37.30 | 37.30 | 765 |
| Jan 30, 2024 | 36.70 | 37.80 | 35.80 | 36.90 | 36.90 | 970 |
| Jan 29, 2024 | 36.60 | 36.80 | 35.30 | 36.40 | 36.40 | 1,548 |
| Jan 26, 2024 | 38.10 | 38.10 | 36.20 | 36.60 | 36.60 | 2,085 |
| Jan 25, 2024 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 773 |
| Jan 24, 2024 | 38.80 | 39.50 | 38.10 | 38.80 | 38.80 | 2,742 |
| Jan 23, 2024 | 38.70 | 38.70 | 37.00 | 38.50 | 38.50 | 2,829 |
| Jan 22, 2024 | 40.00 | 40.10 | 38.80 | 38.80 | 38.80 | 5,134 |
| Jan 19, 2024 | 41.30 | 41.30 | 39.80 | 40.10 | 40.10 | 3,457 |
| Jan 18, 2024 | 41.70 | 42.30 | 38.50 | 40.00 | 40.00 | 2,541 |
| Jan 17, 2024 | 43.00 | 43.90 | 41.60 | 42.30 | 42.30 | 6,687 |
| Jan 16, 2024 | 42.50 | 43.90 | 42.00 | 43.50 | 43.50 | 5,271 |
| Jan 15, 2024 | 42.50 | 43.50 | 41.30 | 42.50 | 42.50 | 7,729 |
| Jan 12, 2024 | 40.50 | 42.70 | 40.50 | 42.50 | 42.50 | 5,310 |
| Jan 11, 2024 | 39.50 | 40.90 | 38.80 | 39.60 | 39.60 | 3,486 |
| Jan 10, 2024 | 38.50 | 40.70 | 38.50 | 40.70 | 40.70 | 4,195 |
| Jan 09, 2024 | 37.90 | 38.40 | 37.40 | 37.70 | 37.70 | 2,662 |
| Jan 08, 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 237 |
| Jan 05, 2024 | 38.20 | 38.40 | 37.40 | 37.90 | 37.90 | 1,383 |
| Jan 04, 2024 | 38.00 | 38.40 | 38.00 | 38.10 | 38.10 | 445 |
| Jan 03, 2024 | 37.70 | 38.40 | 37.40 | 37.40 | 37.40 | 1,158 |
| Jan 02, 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 293 |
| Dec 29, 2023 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | 497 |
| Dec 28, 2023 | 37.30 | 37.50 | 37.10 | 37.50 | 37.50 | 1,223 |
| Dec 27, 2023 | 38.00 | 38.30 | 37.10 | 37.10 | 37.10 | 1,242 |
| Dec 22, 2023 | 35.20 | 38.90 | 35.10 | 37.60 | 37.60 | 4,834 |
| Dec 21, 2023 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | 2,815 |
| Dec 20, 2023 | 35.40 | 36.40 | 35.10 | 35.10 | 35.10 | 2,065 |
| Dec 19, 2023 | 37.40 | 37.40 | 35.20 | 35.50 | 35.50 | 3,878 |
| Dec 18, 2023 | 38.30 | 39.00 | 37.00 | 37.40 | 37.40 | 901 |
| Dec 15, 2023 | 36.40 | 39.70 | 36.40 | 38.60 | 38.60 | 3,171 |
| Dec 14, 2023 | 34.80 | 36.40 | 34.80 | 36.40 | 36.40 | 5,297 |
| Dec 13, 2023 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | 3,159 |
| Dec 12, 2023 | 36.50 | 36.80 | 35.30 | 35.30 | 35.30 | 965 |
| Dec 11, 2023 | 36.30 | 37.10 | 36.00 | 36.70 | 36.70 | 2,627 |
| Dec 08, 2023 | 36.30 | 36.90 | 36.10 | 36.90 | 36.90 | 1,602 |
| Dec 07, 2023 | 35.60 | 36.20 | 35.20 | 35.80 | 35.80 | 465 |
| Dec 06, 2023 | 35.50 | 36.00 | 35.20 | 35.80 | 35.80 | 5,057 |
| Dec 05, 2023 | 36.40 | 36.40 | 35.10 | 35.60 | 35.60 | 2,703 |
| Dec 04, 2023 | 36.60 | 36.60 | 35.50 | 35.90 | 35.90 | 8,868 |
| Dec 01, 2023 | 34.40 | 36.80 | 34.40 | 35.40 | 35.40 | 8,574 |
| Nov 30, 2023 | 35.40 | 35.40 | 34.00 | 35.10 | 35.10 | 2,279 |
| Nov 29, 2023 | 35.60 | 35.60 | 35.30 | 35.30 | 35.30 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.