CEZ a.s (CEZ.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Apr 25, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Apr 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Apr 23, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Apr 22, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Apr 19, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| Apr 18, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Apr 17, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Apr 16, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Apr 15, 2024 | 34.62 | 34.68 | 34.62 | 34.68 | 34.68 | 10 |
| Apr 12, 2024 | 33.90 | 34.82 | 33.90 | 34.82 | 34.82 | 10 |
| Apr 11, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| Apr 10, 2024 | 32.80 | 33.86 | 32.80 | 33.86 | 33.86 | 10 |
| Apr 09, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| Apr 08, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Apr 05, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Apr 04, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 03, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Apr 02, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Mar 28, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Mar 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Mar 26, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Mar 25, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Mar 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| Mar 21, 2024 | 35.24 | 35.24 | 33.30 | 33.30 | 33.30 | 20 |
| Mar 20, 2024 | 34.82 | 35.38 | 34.82 | 35.38 | 35.38 | 10 |
| Mar 19, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Mar 18, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Mar 15, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| Mar 14, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| Mar 13, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Mar 12, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Mar 11, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Mar 08, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| Mar 07, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Mar 06, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| Mar 05, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 04, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Mar 01, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| Feb 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 28, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| Feb 27, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Feb 26, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Feb 23, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| Feb 22, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| Feb 21, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Feb 20, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Feb 19, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Feb 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| Feb 15, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| Feb 14, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| Feb 13, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| Feb 12, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Feb 09, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Feb 08, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Feb 07, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Feb 06, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Feb 05, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Feb 02, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Feb 01, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| Jan 31, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jan 30, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 29, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Jan 26, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jan 25, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 24, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Jan 23, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| Jan 22, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Jan 19, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Jan 18, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Jan 17, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Jan 16, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Jan 15, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Jan 12, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Jan 11, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Jan 10, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jan 09, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| Jan 08, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jan 05, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| Jan 04, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Jan 03, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Jan 02, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Dec 29, 2023 | 37.96 | 38.16 | 37.96 | 38.04 | 38.04 | - |
| Dec 28, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Dec 27, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Dec 22, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| Dec 21, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| Dec 20, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| Dec 19, 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Dec 18, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| Dec 15, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Dec 14, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| Dec 13, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Dec 12, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| Dec 11, 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Dec 08, 2023 | 40.66 | 40.76 | 40.66 | 40.76 | 40.76 | 21 |
| Dec 07, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Dec 06, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| Dec 05, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Dec 04, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| *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.