Centrus Energy Corp (4CU.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 41.66 | 42.20 | 41.52 | 41.52 | 41.52 | 75 |
| Jun 25, 2024 | 40.86 | 41.66 | 40.60 | 41.66 | 41.66 | - |
| Jun 24, 2024 | 40.86 | 41.76 | 40.34 | 40.58 | 40.58 | - |
| Jun 21, 2024 | 39.78 | 40.22 | 39.24 | 40.22 | 40.22 | - |
| Jun 20, 2024 | 38.76 | 40.64 | 38.76 | 40.00 | 40.00 | - |
| Jun 19, 2024 | 38.74 | 39.18 | 38.74 | 39.04 | 39.04 | - |
| Jun 18, 2024 | 39.10 | 40.38 | 39.04 | 39.56 | 39.56 | - |
| Jun 17, 2024 | 39.08 | 40.28 | 37.76 | 38.54 | 38.54 | - |
| Jun 14, 2024 | 40.22 | 40.52 | 39.50 | 39.52 | 39.52 | - |
| Jun 13, 2024 | 39.38 | 40.20 | 39.10 | 40.20 | 40.20 | - |
| Jun 12, 2024 | 39.22 | 39.68 | 38.86 | 39.48 | 39.48 | - |
| Jun 11, 2024 | 41.46 | 41.88 | 39.42 | 39.42 | 39.42 | 75 |
| Jun 10, 2024 | 41.50 | 41.90 | 40.70 | 41.46 | 41.46 | - |
| Jun 07, 2024 | 43.30 | 44.40 | 41.52 | 41.52 | 41.52 | - |
| Jun 06, 2024 | 41.80 | 43.52 | 41.80 | 42.98 | 42.98 | - |
| Jun 05, 2024 | 41.56 | 41.78 | 41.30 | 41.50 | 41.50 | - |
| Jun 04, 2024 | 43.24 | 43.24 | 40.16 | 41.40 | 41.40 | - |
| Jun 03, 2024 | 45.92 | 46.42 | 42.94 | 43.20 | 43.20 | - |
| May 31, 2024 | 46.94 | 47.52 | 45.42 | 45.46 | 45.46 | - |
| May 30, 2024 | 45.16 | 47.50 | 45.10 | 47.30 | 47.30 | - |
| May 29, 2024 | 46.38 | 46.66 | 45.70 | 45.98 | 45.98 | - |
| May 28, 2024 | 44.32 | 46.98 | 44.32 | 46.78 | 46.78 | - |
| May 27, 2024 | 44.18 | 44.20 | 43.44 | 43.44 | 43.44 | - |
| May 24, 2024 | 42.60 | 44.48 | 42.54 | 44.46 | 44.46 | - |
| May 23, 2024 | 43.92 | 44.46 | 42.98 | 42.98 | 42.98 | - |
| May 22, 2024 | 44.52 | 44.68 | 43.92 | 44.34 | 44.34 | - |
| May 21, 2024 | 46.82 | 46.82 | 45.06 | 45.06 | 45.06 | - |
| May 20, 2024 | 42.68 | 46.72 | 42.68 | 46.04 | 46.04 | - |
| May 17, 2024 | 40.16 | 42.96 | 40.14 | 42.78 | 42.78 | - |
| May 16, 2024 | 39.72 | 40.68 | 39.48 | 40.50 | 40.50 | - |
| May 15, 2024 | 39.96 | 40.30 | 39.14 | 39.14 | 39.14 | - |
| May 14, 2024 | 40.22 | 41.00 | 40.14 | 40.32 | 40.32 | - |
| May 13, 2024 | 40.78 | 40.86 | 40.34 | 40.34 | 40.34 | - |
| May 10, 2024 | 40.98 | 40.98 | 40.50 | 40.70 | 40.70 | - |
| May 09, 2024 | 39.18 | 39.80 | 38.72 | 39.26 | 39.26 | - |
| May 08, 2024 | 37.14 | 39.28 | 36.46 | 39.12 | 39.12 | - |
| May 07, 2024 | 42.40 | 42.62 | 40.96 | 41.64 | 41.64 | - |
| May 06, 2024 | 41.90 | 43.18 | 41.90 | 42.66 | 42.66 | - |
| May 03, 2024 | 42.22 | 42.24 | 41.12 | 41.48 | 41.48 | - |
| May 02, 2024 | 40.14 | 41.42 | 40.14 | 41.42 | 41.42 | - |
| Apr 30, 2024 | 40.14 | 40.72 | 39.50 | 40.00 | 40.00 | - |
| Apr 29, 2024 | 38.86 | 39.96 | 38.84 | 39.62 | 39.62 | - |
| Apr 26, 2024 | 38.16 | 39.44 | 38.08 | 39.14 | 39.14 | - |
| Apr 25, 2024 | 38.00 | 38.20 | 37.50 | 38.20 | 38.20 | - |
| Apr 24, 2024 | 39.24 | 39.26 | 38.36 | 38.52 | 38.52 | - |
| Apr 23, 2024 | 39.44 | 39.80 | 38.96 | 39.14 | 39.14 | - |
| Apr 22, 2024 | 38.92 | 39.62 | 38.32 | 39.62 | 39.62 | - |
| Apr 19, 2024 | 37.96 | 38.58 | 37.96 | 38.58 | 38.58 | - |
| Apr 18, 2024 | 38.18 | 39.30 | 38.16 | 38.42 | 38.42 | - |
| Apr 17, 2024 | 39.24 | 39.48 | 38.48 | 38.48 | 38.48 | - |
| Apr 16, 2024 | 39.36 | 39.50 | 38.06 | 39.36 | 39.36 | - |
| Apr 15, 2024 | 40.88 | 41.48 | 39.50 | 39.50 | 39.50 | - |
| Apr 12, 2024 | 41.26 | 42.46 | 41.12 | 41.22 | 41.22 | - |
| Apr 11, 2024 | 40.34 | 41.56 | 39.76 | 41.20 | 41.20 | - |
| Apr 10, 2024 | 40.12 | 40.88 | 39.44 | 40.66 | 40.66 | - |
| Apr 09, 2024 | 40.90 | 40.90 | 40.46 | 40.46 | 40.46 | - |
| Apr 08, 2024 | 41.30 | 41.68 | 40.42 | 40.90 | 40.90 | - |
| Apr 05, 2024 | 42.02 | 42.60 | 41.86 | 42.16 | 42.16 | - |
| Apr 04, 2024 | 43.58 | 43.88 | 43.24 | 43.36 | 43.36 | - |
| Apr 03, 2024 | 41.44 | 43.14 | 41.44 | 42.64 | 42.64 | - |
| Apr 02, 2024 | 40.66 | 41.08 | 40.40 | 40.98 | 40.98 | - |
| Mar 28, 2024 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | - |
| Mar 27, 2024 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | - |
| Mar 26, 2024 | 37.60 | 38.20 | 36.20 | 36.80 | 36.80 | - |
| Mar 25, 2024 | 37.20 | 37.80 | 37.20 | 37.60 | 37.60 | - |
| Mar 22, 2024 | 38.00 | 38.40 | 37.60 | 37.80 | 37.80 | - |
| Mar 21, 2024 | 37.80 | 38.20 | 37.40 | 38.00 | 38.00 | - |
| Mar 20, 2024 | 35.80 | 37.40 | 35.80 | 37.40 | 37.40 | - |
| Mar 19, 2024 | 35.80 | 36.00 | 35.20 | 35.80 | 35.80 | - |
| Mar 18, 2024 | 35.20 | 36.00 | 34.60 | 35.60 | 35.60 | - |
| Mar 15, 2024 | 35.40 | 35.40 | 35.00 | 35.20 | 35.20 | - |
| Mar 14, 2024 | 35.20 | 36.00 | 35.20 | 35.40 | 35.40 | - |
| Mar 13, 2024 | 36.60 | 36.60 | 35.00 | 35.20 | 35.20 | - |
| Mar 12, 2024 | 36.00 | 36.60 | 35.60 | 36.20 | 36.20 | - |
| Mar 11, 2024 | 36.40 | 36.60 | 35.80 | 35.80 | 35.80 | - |
| Mar 08, 2024 | 38.00 | 38.40 | 36.20 | 36.40 | 36.40 | - |
| Mar 07, 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | - |
| Mar 06, 2024 | 36.80 | 38.00 | 36.20 | 37.40 | 37.40 | - |
| Mar 05, 2024 | 38.00 | 38.20 | 37.00 | 37.00 | 37.00 | - |
| Mar 04, 2024 | 38.00 | 40.60 | 38.00 | 38.00 | 38.00 | - |
| Mar 01, 2024 | 37.80 | 39.20 | 37.60 | 38.40 | 38.40 | - |
| Feb 29, 2024 | 37.60 | 38.20 | 37.40 | 38.00 | 38.00 | - |
| Feb 28, 2024 | 36.80 | 38.00 | 36.80 | 37.80 | 37.80 | - |
| Feb 27, 2024 | 37.80 | 38.20 | 37.00 | 37.00 | 37.00 | - |
| Feb 26, 2024 | 37.80 | 38.20 | 37.60 | 38.00 | 38.00 | - |
| Feb 23, 2024 | 38.60 | 38.80 | 38.00 | 38.00 | 38.00 | - |
| Feb 22, 2024 | 39.40 | 39.80 | 38.20 | 38.60 | 38.60 | - |
| Feb 21, 2024 | 39.20 | 40.00 | 38.60 | 39.60 | 39.60 | - |
| Feb 20, 2024 | 40.80 | 40.80 | 38.80 | 38.80 | 38.80 | - |
| Feb 19, 2024 | 41.00 | 41.40 | 40.60 | 40.60 | 40.60 | - |
| Feb 16, 2024 | 42.20 | 42.40 | 41.00 | 41.00 | 41.00 | - |
| Feb 15, 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | - |
| Feb 14, 2024 | 42.40 | 43.00 | 41.80 | 42.00 | 42.00 | - |
| Feb 13, 2024 | 43.60 | 44.00 | 42.40 | 42.40 | 42.40 | - |
| Feb 12, 2024 | 41.40 | 44.40 | 41.40 | 43.80 | 43.80 | - |
| Feb 09, 2024 | 48.40 | 48.40 | 42.80 | 43.20 | 43.20 | - |
| Feb 08, 2024 | 44.20 | 44.60 | 42.60 | 42.80 | 42.80 | - |
| Feb 07, 2024 | 44.00 | 44.60 | 43.80 | 44.20 | 44.20 | - |
| Feb 06, 2024 | 44.80 | 45.20 | 44.20 | 44.20 | 44.20 | - |
| Feb 05, 2024 | 46.60 | 46.60 | 45.20 | 45.40 | 45.40 | - |
| *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.