CEZ, a. s. (CEZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

34.36

-0.38

(-1.09%)

At close: 08:05AM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	34.36	34.36	34.36	34.36	34.36	-
May 02, 2024	34.22	34.74	34.22	34.74	34.74	150
Apr 30, 2024	34.04	34.04	34.04	34.04	34.04	-
Apr 29, 2024	33.76	34.52	33.76	34.26	34.26	1,830
Apr 26, 2024	34.24	34.24	34.24	34.24	34.24	3
Apr 25, 2024	33.32	33.82	33.32	33.82	33.82	10
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	34.08	34.70	34.08	34.30	34.30	407
Apr 18, 2024	34.70	34.70	34.70	34.70	34.70	32
Apr 17, 2024	34.58	34.58	34.58	34.58	34.58	-
Apr 16, 2024	34.42	34.42	34.42	34.42	34.42	250
Apr 15, 2024	34.64	34.64	34.64	34.64	34.64	3
Apr 12, 2024	33.94	34.78	33.94	34.78	34.78	10
Apr 11, 2024	33.44	33.44	33.44	33.44	33.44	-
Apr 10, 2024	32.80	33.46	32.80	33.46	33.46	36
Apr 09, 2024	32.52	33.22	32.52	33.12	33.12	526
Apr 08, 2024	32.60	32.60	32.60	32.60	32.60	192
Apr 05, 2024	32.82	33.06	32.82	33.06	33.06	10
Apr 04, 2024	32.44	33.18	32.44	33.18	33.18	480
Apr 03, 2024	32.78	32.78	32.78	32.78	32.78	-
Apr 02, 2024	33.36	33.36	33.28	33.30	33.30	850
Mar 28, 2024	33.32	33.60	33.32	33.60	33.60	10
Mar 27, 2024	32.60	33.48	32.60	33.48	33.48	33
Mar 26, 2024	32.70	33.20	32.70	33.14	33.14	1,510
Mar 25, 2024	32.64	33.26	32.64	33.24	33.24	16
Mar 22, 2024	32.82	33.60	32.82	33.42	33.42	145
Mar 21, 2024	35.28	35.28	33.92	33.92	33.92	10
Mar 20, 2024	34.82	35.16	34.82	35.16	35.16	90
Mar 19, 2024	35.06	35.46	34.94	35.46	35.46	260
Mar 18, 2024	35.48	35.48	35.04	35.30	35.30	15
Mar 15, 2024	35.54	35.72	35.54	35.72	35.72	23
Mar 14, 2024	34.52	35.86	34.52	35.86	35.86	2,160
Mar 13, 2024	33.66	34.52	33.66	34.52	34.52	1,000
Mar 12, 2024	33.24	33.24	33.24	33.24	33.24	-
Mar 11, 2024	33.04	33.92	33.04	33.60	33.60	458
Mar 08, 2024	32.98	32.98	32.98	32.98	32.98	-
Mar 07, 2024	32.64	33.16	32.64	33.08	33.08	190
Mar 06, 2024	32.54	33.38	32.54	33.18	33.18	160
Mar 05, 2024	31.64	32.86	31.64	32.86	32.86	750
Mar 04, 2024	32.12	32.12	31.86	31.86	31.86	37
Mar 01, 2024	31.40	32.10	31.40	32.08	32.08	510
Feb 29, 2024	32.24	32.24	31.92	31.92	31.92	1,660
Feb 28, 2024	32.40	32.40	32.18	32.18	32.18	10
Feb 27, 2024	32.94	33.04	32.80	32.80	32.80	1,022
Feb 26, 2024	33.04	33.04	33.04	33.04	33.04	-
Feb 23, 2024	32.88	33.46	32.88	33.46	33.46	3
Feb 22, 2024	33.30	33.84	33.30	33.70	33.70	150
Feb 21, 2024	32.32	33.54	32.32	33.08	33.08	159
Feb 20, 2024	32.00	32.00	32.00	32.00	32.00	-
Feb 19, 2024	32.52	32.54	32.34	32.34	32.34	273
Feb 16, 2024	32.34	32.56	32.34	32.34	32.34	350
Feb 15, 2024	32.32	32.48	32.32	32.44	32.44	30
Feb 14, 2024	32.00	33.40	32.00	33.40	33.40	1,040
Feb 13, 2024	33.08	33.08	32.02	32.02	32.02	696
Feb 12, 2024	32.68	33.02	32.68	33.02	33.02	598
Feb 09, 2024	34.02	34.02	33.14	33.14	33.14	8
Feb 08, 2024	34.70	34.70	34.60	34.60	34.60	1,100
Feb 07, 2024	34.76	34.76	34.76	34.76	34.76	-
Feb 06, 2024	34.74	34.98	34.60	34.98	34.98	710
Feb 05, 2024	34.76	35.00	34.34	34.34	34.34	780
Feb 02, 2024	34.98	35.18	34.98	35.12	35.12	510
Feb 01, 2024	34.66	34.66	34.66	34.66	34.66	-
Jan 31, 2024	35.32	35.32	35.00	35.00	35.00	30
Jan 30, 2024	35.06	36.12	35.06	36.12	36.12	1,412
Jan 29, 2024	35.60	35.60	35.44	35.60	35.60	246
Jan 26, 2024	35.50	35.50	35.50	35.50	35.50	-
Jan 25, 2024	35.08	35.78	35.08	35.78	35.78	6
Jan 24, 2024	35.52	35.52	35.32	35.32	35.32	683
Jan 23, 2024	36.00	36.00	35.34	35.78	35.78	359
Jan 22, 2024	37.48	37.48	36.12	36.12	36.12	626
Jan 19, 2024	36.56	37.26	36.56	37.12	37.12	11
Jan 18, 2024	37.28	37.28	36.48	37.12	37.12	2,970
Jan 17, 2024	37.70	38.04	37.70	38.04	38.04	200
Jan 16, 2024	38.00	38.00	38.00	38.00	38.00	-
Jan 15, 2024	38.68	38.68	38.52	38.52	38.52	50
Jan 12, 2024	39.26	39.26	39.12	39.12	39.12	45
Jan 11, 2024	39.64	39.64	39.64	39.64	39.64	-
Jan 10, 2024	39.06	39.46	39.06	39.46	39.46	447
Jan 09, 2024	39.38	39.38	39.38	39.38	39.38	-
Jan 08, 2024	39.24	39.38	39.24	39.38	39.38	25
Jan 05, 2024	39.22	39.22	39.22	39.22	39.22	-
Jan 04, 2024	39.08	39.08	39.08	39.08	39.08	11
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	37.96	37.96	37.96	37.96	-
Dec 28, 2023	38.28	38.52	38.28	38.52	38.52	250
Dec 27, 2023	38.62	38.62	38.62	38.62	38.62	-
Dec 22, 2023	38.52	39.00	38.52	38.90	38.90	21
Dec 21, 2023	38.62	38.90	38.56	38.56	38.56	543
Dec 20, 2023	37.36	38.68	37.36	38.68	38.68	180
Dec 19, 2023	37.90	37.90	37.82	37.82	37.82	80
Dec 18, 2023	37.86	37.86	37.86	37.86	37.86	-
Dec 15, 2023	39.02	39.02	39.02	39.02	39.02	-
Dec 14, 2023	38.70	38.70	38.70	38.70	38.70	-
Dec 13, 2023	39.38	39.40	39.38	39.40	39.40	75
Dec 12, 2023	40.48	40.48	39.96	39.96	39.96	101
Dec 11, 2023	40.22	40.64	40.22	40.64	40.64	50
Dec 08, 2023	40.66	40.66	40.66	40.66	40.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,533.14+787.94(+0.92%)

CEZ, a. s. (CEZ.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,533.14
+787.94(+0.92%)