Frankfurt - Delayed Quote EUR

CEZ, a. s. (CEZ.F)

34.24 +0.42 (+1.24%)
At close: April 26 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 33.32 33.82 33.32 34.24 34.24 10
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 9, 2024 32.52 33.22 32.52 33.12 33.12 526
Apr 8, 2024 32.60 32.60 32.60 32.60 32.60 192
Apr 5, 2024 32.82 33.06 32.82 33.06 33.06 10
Apr 4, 2024 32.44 33.18 32.44 33.18 33.18 480
Apr 3, 2024 32.78 32.78 32.78 32.78 32.78 -
Apr 2, 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 8, 2024 32.98 32.98 32.98 32.98 32.98 -
Mar 7, 2024 32.64 33.16 32.64 33.08 33.08 190
Mar 6, 2024 32.54 33.38 32.54 33.18 33.18 160
Mar 5, 2024 31.64 32.86 31.64 32.86 32.86 750
Mar 4, 2024 32.12 32.12 31.86 31.86 31.86 37
Mar 1, 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 9, 2024 34.02 34.02 33.14 33.14 33.14 8
Feb 8, 2024 34.70 34.70 34.60 34.60 34.60 1,100
Feb 7, 2024 34.76 34.76 34.76 34.76 34.76 -
Feb 6, 2024 34.74 34.98 34.60 34.98 34.98 710
Feb 5, 2024 34.76 35.00 34.34 34.34 34.34 780
Feb 2, 2024 34.98 35.18 34.98 35.12 35.12 510
Feb 1, 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 9, 2024 39.38 39.38 39.38 39.38 39.38 -
Jan 8, 2024 39.24 39.38 39.24 39.38 39.38 25
Jan 5, 2024 39.22 39.22 39.22 39.22 39.22 -
Jan 4, 2024 39.08 39.08 39.08 39.08 39.08 11
Jan 3, 2024 39.10 39.10 39.10 39.10 39.10 -
Jan 2, 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 8, 2023 40.66 40.66 40.66 40.66 40.66 -
Dec 7, 2023 40.26 41.20 40.26 41.20 41.20 10
Dec 6, 2023 40.36 40.90 40.36 40.90 40.90 5,042
Dec 5, 2023 40.10 40.10 40.10 40.10 40.10 75
Dec 4, 2023 40.00 40.00 40.00 40.00 40.00 1
Dec 1, 2023 40.42 40.42 40.42 40.42 40.42 -
Nov 30, 2023 40.66 40.66 40.38 40.38 40.38 71
Nov 29, 2023 39.44 39.44 39.44 39.44 39.44 -
Nov 28, 2023 39.02 39.02 39.02 39.02 39.02 -
Nov 27, 2023 39.28 39.28 39.28 39.28 39.28 3
Nov 24, 2023 39.64 39.64 39.64 39.64 39.64 -
Nov 23, 2023 39.76 39.80 39.76 39.80 39.80 1,722
Nov 22, 2023 39.74 39.74 39.74 39.74 39.74 -
Nov 21, 2023 39.86 40.22 39.86 40.22 40.22 12
Nov 20, 2023 40.28 40.86 40.28 40.86 40.86 10
Nov 17, 2023 40.18 40.18 40.18 40.18 40.18 -
Nov 16, 2023 40.18 40.22 40.18 40.22 40.22 85
Nov 15, 2023 40.04 40.66 40.04 40.66 40.66 1
Nov 14, 2023 39.58 39.58 39.58 39.58 39.58 -
Nov 13, 2023 39.90 39.90 39.90 39.90 39.90 -
Nov 10, 2023 40.28 40.28 40.28 40.28 40.28 -
Nov 9, 2023 40.94 40.94 40.94 40.94 40.94 1
Nov 8, 2023 40.70 40.88 40.70 40.88 40.88 26
Nov 7, 2023 40.18 40.32 40.18 40.32 40.32 250
Nov 6, 2023 40.28 40.28 40.28 40.28 40.28 -
Nov 3, 2023 40.32 40.32 40.32 40.32 40.32 -
Nov 2, 2023 40.72 40.72 40.62 40.62 40.62 492
Nov 1, 2023 40.28 41.06 40.28 41.06 41.06 40
Oct 31, 2023 40.26 40.26 40.26 40.26 40.26 -
Oct 30, 2023 40.92 40.92 40.54 40.54 40.54 7
Oct 27, 2023 40.52 40.76 40.52 40.76 40.76 10
Oct 26, 2023 40.14 40.70 40.14 40.70 40.70 500
Oct 25, 2023 40.24 40.24 40.24 40.24 40.24 -
Oct 24, 2023 40.40 40.40 40.40 40.40 40.40 -
Oct 23, 2023 40.32 40.32 40.32 40.32 40.32 -
Oct 20, 2023 40.60 40.60 40.30 40.30 40.30 190
Oct 19, 2023 40.42 40.42 40.42 40.42 40.42 -
Oct 18, 2023 41.08 41.08 41.00 41.00 41.00 100
Oct 17, 2023 40.66 40.66 40.66 40.66 40.66 -
Oct 16, 2023 40.30 40.30 40.30 40.30 40.30 -
Oct 13, 2023 40.00 40.60 40.00 40.60 40.60 270
Oct 12, 2023 39.74 39.74 39.74 39.74 39.74 -
Oct 11, 2023 39.58 40.00 39.58 40.00 40.00 40
Oct 10, 2023 39.22 39.64 39.22 39.64 39.64 11
Oct 9, 2023 39.02 39.40 39.02 39.40 39.40 30
Oct 6, 2023 38.66 38.66 38.66 38.66 38.66 -
Oct 5, 2023 39.32 39.32 39.32 39.32 39.32 -
Oct 4, 2023 39.46 39.46 39.46 39.46 39.46 6
Oct 3, 2023 39.80 39.80 39.80 39.80 39.80 -
Oct 2, 2023 39.58 39.58 39.58 39.58 39.58 -
Sep 29, 2023 40.00 40.24 40.00 40.06 40.06 883
Sep 28, 2023 39.74 39.74 39.74 39.74 39.74 -
Sep 27, 2023 39.88 40.04 39.88 40.04 40.04 20
Sep 26, 2023 39.78 39.78 39.78 39.78 39.78 -
Sep 25, 2023 39.34 39.34 39.34 39.34 39.34 -
Sep 22, 2023 40.00 40.00 40.00 40.00 40.00 30
Sep 21, 2023 38.80 40.26 38.80 40.26 40.26 4
Sep 20, 2023 39.28 39.28 39.28 39.28 39.28 -
Sep 19, 2023 39.16 39.62 39.16 39.62 39.62 250
Sep 18, 2023 38.76 38.76 38.76 38.76 38.76 -
Sep 15, 2023 39.38 39.38 39.38 39.38 39.38 -
Sep 14, 2023 38.76 38.76 38.76 38.76 38.76 -
Sep 13, 2023 37.52 37.52 37.52 37.52 37.52 -
Sep 12, 2023 37.32 37.74 37.32 37.74 37.74 13
Sep 11, 2023 37.84 37.84 37.84 37.84 37.84 -
Sep 8, 2023 37.72 37.72 37.72 37.72 37.72 -
Sep 7, 2023 37.74 37.88 37.74 37.88 37.88 2,605
Sep 6, 2023 37.82 38.24 37.82 38.24 38.24 195
Sep 5, 2023 38.60 38.60 38.30 38.30 38.30 130
Sep 4, 2023 39.16 39.28 39.16 39.28 39.28 231
Sep 1, 2023 38.98 38.98 38.98 38.98 38.98 -
Aug 31, 2023 40.00 40.00 39.60 39.60 39.60 101
Aug 30, 2023 39.44 40.00 39.44 40.00 40.00 71
Aug 29, 2023 39.12 39.12 39.12 39.12 39.12 -
Aug 28, 2023 39.84 39.84 39.84 39.84 39.84 4
Aug 25, 2023 39.38 39.64 39.38 39.64 39.64 10
Aug 24, 2023 39.56 39.56 39.38 39.38 39.38 22
Aug 23, 2023 39.34 39.74 39.34 39.74 39.74 10
Aug 22, 2023 39.40 39.68 39.40 39.68 39.68 9
Aug 21, 2023 39.40 39.40 39.40 39.40 39.40 -
Aug 18, 2023 39.44 39.64 39.44 39.64 39.64 14
Aug 17, 2023 39.56 39.56 39.56 39.56 39.56 -
Aug 16, 2023 39.40 39.40 39.40 39.40 39.40 -
Aug 15, 2023 39.54 39.98 39.54 39.98 39.98 5
Aug 14, 2023 39.28 39.28 39.28 39.28 39.28 -
Aug 11, 2023 39.12 39.72 39.12 39.72 39.72 121
Aug 10, 2023 39.14 39.14 39.14 39.14 39.14 -
Aug 9, 2023 39.18 39.18 39.18 39.18 39.18 -
Aug 8, 2023 39.08 39.48 39.08 39.10 39.10 200
Aug 7, 2023 39.24 39.24 39.24 39.24 39.24 -
Aug 4, 2023 40.26 40.26 39.28 39.68 39.68 355
Aug 3, 2023 40.14 40.14 39.92 39.92 39.92 296
Aug 2, 2023 39.52 39.52 39.52 39.52 39.52 -
Aug 1, 2023 40.18 40.62 40.04 40.04 40.04 160
Jul 31, 2023 39.66 39.66 39.66 39.66 39.66 -
Jul 28, 2023 38.88 38.88 38.88 38.88 38.88 -
Jul 27, 2023 38.74 39.88 38.74 39.88 39.88 50
Jul 26, 2023 37.70 37.70 37.70 37.70 37.70 -
Jul 25, 2023 37.24 37.76 37.24 37.76 37.76 150
Jul 24, 2023 37.68 37.68 37.50 37.50 37.50 97
Jul 21, 2023 37.10 37.40 37.10 37.40 37.40 900
Jul 20, 2023 37.22 37.50 37.22 37.50 37.50 300
Jul 19, 2023 37.42 37.42 37.22 37.22 37.22 100
Jul 18, 2023 37.50 37.50 37.50 37.50 37.50 -
Jul 17, 2023 37.44 37.44 37.44 37.44 37.44 -
Jul 14, 2023 37.86 37.86 37.86 37.86 37.86 -
Jul 13, 2023 37.76 37.76 37.76 37.76 37.76 -
Jul 12, 2023 37.46 37.46 37.46 37.46 37.46 -
Jul 11, 2023 37.26 37.70 37.26 37.70 37.70 10
Jul 10, 2023 37.52 37.52 37.30 37.30 37.30 7,600
Jul 7, 2023 37.96 38.16 37.96 38.00 38.00 50
Jul 6, 2023 38.18 38.42 38.12 38.12 38.12 67
Jul 5, 2023 38.08 38.58 38.08 38.56 38.56 136
Jul 4, 2023 38.36 38.58 38.36 38.58 38.58 150
Jul 3, 2023 37.46 37.46 37.46 37.46 37.46 -
Jun 30, 2023 37.62 38.00 37.46 38.00 38.00 655
Jun 29, 2023 145.00 Dividend
Jun 29, 2023 36.52 38.54 36.52 37.62 37.62 379
Jun 28, 2023 43.38 43.38 42.66 43.08 -101.92 200
Jun 27, 2023 44.06 44.60 43.50 43.70 -103.39 746
Jun 26, 2023 43.80 43.80 43.80 43.80 -103.62 -
Jun 23, 2023 43.48 43.48 43.48 43.48 -102.87 -
Jun 22, 2023 43.32 43.32 43.32 43.32 -102.49 -
Jun 21, 2023 44.00 44.42 43.96 43.96 -104.00 201
Jun 20, 2023 44.60 44.60 44.60 44.60 -105.52 -
Jun 19, 2023 43.68 45.00 43.68 45.00 -106.46 145
Jun 16, 2023 43.38 43.38 43.38 43.38 -102.63 -
Jun 15, 2023 43.12 43.12 43.12 43.12 -102.01 -
Jun 14, 2023 43.00 43.00 43.00 43.00 -101.73 -
Jun 13, 2023 43.36 43.36 43.36 43.36 -102.58 -
Jun 12, 2023 43.40 43.42 43.40 43.42 -102.72 223
Jun 9, 2023 43.66 43.66 43.66 43.66 -103.29 -
Jun 8, 2023 42.36 43.26 42.36 43.26 -102.35 1
Jun 7, 2023 42.64 42.88 42.54 42.54 -100.64 454
Jun 6, 2023 43.48 43.48 43.48 43.48 -102.87 -
Jun 5, 2023 43.78 43.78 43.78 43.78 -103.58 -
Jun 2, 2023 42.40 42.40 42.40 42.40 -100.31 -
Jun 1, 2023 41.98 41.98 41.98 41.98 -99.32 -
May 31, 2023 42.44 42.48 42.44 42.48 -100.50 200
May 30, 2023 43.26 43.26 42.70 42.70 -101.02 590
May 29, 2023 43.02 43.80 43.02 43.80 -103.62 60
May 26, 2023 44.60 44.60 44.06 44.06 -104.24 250
May 25, 2023 43.48 43.48 43.48 43.48 -102.87 -
May 24, 2023 42.24 42.24 42.24 42.24 -99.93 -
May 23, 2023 43.02 43.02 42.82 42.82 -101.30 160
May 22, 2023 42.32 43.20 42.32 43.20 -102.20 150
May 19, 2023 45.60 45.60 42.48 42.48 -100.50 563
May 18, 2023 47.68 47.68 47.68 47.68 -112.80 -
May 17, 2023 48.24 48.24 48.24 48.24 -114.13 -
May 16, 2023 48.68 48.68 48.68 48.68 -115.17 -
May 15, 2023 51.20 51.20 48.40 48.40 -114.51 3,815
May 12, 2023 51.35 51.50 51.35 51.50 -121.84 10
May 11, 2023 51.40 51.50 51.05 51.05 -120.78 34
May 10, 2023 51.05 52.10 51.05 52.10 -123.26 6,912
May 9, 2023 49.76 51.15 49.76 51.15 -121.01 150
May 8, 2023 50.40 50.40 50.40 50.40 -119.24 -
May 5, 2023 50.45 50.65 50.45 50.65 -119.83 200
May 4, 2023 49.46 50.45 49.46 50.45 -119.36 140
May 3, 2023 48.40 48.40 48.40 48.40 -114.51 -
May 2, 2023 48.54 48.54 48.22 48.22 -114.08 702
Apr 28, 2023 48.74 48.74 48.74 48.74 -115.31 -
Apr 27, 2023 48.48 48.48 48.48 48.48 -114.70 -
Apr 26, 2023 48.68 48.68 48.68 48.68 -115.17 -