JSC National Atomic Company Kazatomprom (0ZQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:43PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 36.40 | 37.80 | 36.30 | 37.40 | 37.40 | 1,688 |
| 23 Apr 2024 | 36.00 | 36.90 | 36.00 | 36.50 | 36.50 | 980 |
| 22 Apr 2024 | 36.80 | 36.80 | 35.50 | 35.90 | 35.90 | 619 |
| 19 Apr 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 480 |
| 18 Apr 2024 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 113 |
| 17 Apr 2024 | 37.20 | 37.20 | 35.90 | 35.90 | 35.90 | 275 |
| 16 Apr 2024 | 37.40 | 38.70 | 35.80 | 35.80 | 35.80 | 1,518 |
| 15 Apr 2024 | 39.00 | 39.00 | 37.30 | 37.40 | 37.40 | 1,810 |
| 12 Apr 2024 | 38.60 | 39.80 | 38.60 | 39.80 | 39.80 | 120 |
| 11 Apr 2024 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 146 |
| 10 Apr 2024 | 37.90 | 38.80 | 37.50 | 37.50 | 37.50 | 280 |
| 09 Apr 2024 | 38.20 | 39.20 | 38.20 | 38.20 | 38.20 | 152 |
| 08 Apr 2024 | 39.10 | 40.40 | 38.20 | 38.20 | 38.20 | 110 |
| 05 Apr 2024 | 38.80 | 40.30 | 38.80 | 40.30 | 40.30 | 1,000 |
| 04 Apr 2024 | 40.10 | 40.10 | 38.60 | 38.90 | 38.90 | 187 |
| 03 Apr 2024 | 38.00 | 39.50 | 38.00 | 39.00 | 39.00 | 1,285 |
| 02 Apr 2024 | 37.40 | 38.90 | 36.10 | 37.80 | 37.80 | 1,652 |
| 28 Mar 2024 | 35.90 | 37.50 | 35.90 | 37.10 | 37.10 | 259 |
| 27 Mar 2024 | 36.10 | 36.20 | 36.00 | 36.00 | 36.00 | 472 |
| 26 Mar 2024 | 36.50 | 37.50 | 36.50 | 37.50 | 37.50 | 80 |
| 25 Mar 2024 | 38.10 | 38.10 | 36.50 | 36.50 | 36.50 | 553 |
| 22 Mar 2024 | 38.60 | 39.50 | 37.30 | 38.60 | 38.60 | 868 |
| 21 Mar 2024 | 37.40 | 38.70 | 37.40 | 38.60 | 38.60 | 281 |
| 20 Mar 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1,640 |
| 19 Mar 2024 | 36.50 | 37.00 | 36.30 | 36.40 | 36.40 | 1,208 |
| 18 Mar 2024 | 35.50 | 36.00 | 35.40 | 36.00 | 36.00 | 262 |
| 15 Mar 2024 | 34.60 | 37.40 | 34.60 | 36.50 | 36.50 | 4,001 |
| 14 Mar 2024 | 34.60 | 35.00 | 33.90 | 34.40 | 34.40 | 1,789 |
| 13 Mar 2024 | 35.80 | 36.50 | 35.70 | 35.70 | 35.70 | 1,457 |
| 12 Mar 2024 | 36.90 | 36.90 | 35.80 | 36.00 | 36.00 | 962 |
| 11 Mar 2024 | 38.30 | 38.30 | 36.90 | 37.10 | 37.10 | 203 |
| 08 Mar 2024 | 37.60 | 37.60 | 37.50 | 37.60 | 37.60 | 266 |
| 07 Mar 2024 | 35.70 | 37.40 | 34.90 | 37.40 | 37.40 | 1,652 |
| 06 Mar 2024 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | 519 |
| 05 Mar 2024 | 36.30 | 36.50 | 35.80 | 36.30 | 36.30 | 530 |
| 04 Mar 2024 | 36.60 | 36.70 | 35.60 | 35.90 | 35.90 | 357 |
| 01 Mar 2024 | 37.50 | 37.50 | 35.60 | 36.30 | 36.30 | 923 |
| 29 Feb 2024 | 37.60 | 37.60 | 36.60 | 37.00 | 37.00 | 1,242 |
| 28 Feb 2024 | 37.10 | 37.80 | 37.10 | 37.80 | 37.80 | 799 |
| 27 Feb 2024 | 36.10 | 37.20 | 36.10 | 36.90 | 36.90 | 923 |
| 26 Feb 2024 | 38.40 | 38.40 | 36.50 | 37.40 | 37.40 | 1,035 |
| 23 Feb 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 278 |
| 22 Feb 2024 | 38.00 | 38.70 | 37.70 | 38.70 | 38.70 | 520 |
| 21 Feb 2024 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | 576 |
| 20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 46 |
| 19 Feb 2024 | 38.90 | 40.40 | 38.90 | 40.40 | 40.40 | 371 |
| 16 Feb 2024 | 39.60 | 40.40 | 39.40 | 40.40 | 40.40 | 467 |
| 15 Feb 2024 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | 515 |
| 14 Feb 2024 | 39.00 | 40.00 | 39.00 | 39.70 | 39.70 | 1,318 |
| 13 Feb 2024 | 39.00 | 39.60 | 38.70 | 39.60 | 39.60 | 326 |
| 12 Feb 2024 | 39.40 | 39.70 | 38.50 | 39.40 | 39.40 | 1,987 |
| 09 Feb 2024 | 39.60 | 39.60 | 38.70 | 38.80 | 38.80 | 916 |
| 08 Feb 2024 | 40.50 | 41.60 | 39.50 | 40.50 | 40.50 | 951 |
| 07 Feb 2024 | 40.70 | 41.20 | 40.20 | 41.10 | 41.10 | 1,822 |
| 06 Feb 2024 | 39.40 | 41.00 | 39.40 | 40.50 | 40.50 | 2,075 |
| 05 Feb 2024 | 41.40 | 41.40 | 39.80 | 40.10 | 40.10 | 3,326 |
| 02 Feb 2024 | 40.40 | 41.50 | 40.40 | 41.40 | 41.40 | 2,324 |
| 01 Feb 2024 | 37.50 | 41.60 | 37.50 | 41.00 | 41.00 | 3,309 |
| 31 Jan 2024 | 36.90 | 37.60 | 36.30 | 37.30 | 37.30 | 765 |
| 30 Jan 2024 | 36.70 | 37.80 | 35.80 | 36.90 | 36.90 | 970 |
| 29 Jan 2024 | 36.60 | 36.80 | 35.30 | 36.40 | 36.40 | 1,548 |
| 26 Jan 2024 | 38.10 | 38.10 | 36.20 | 36.60 | 36.60 | 2,085 |
| 25 Jan 2024 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 773 |
| 24 Jan 2024 | 38.80 | 39.50 | 38.10 | 38.80 | 38.80 | 2,742 |
| 23 Jan 2024 | 38.70 | 38.70 | 37.00 | 38.50 | 38.50 | 2,829 |
| 22 Jan 2024 | 40.00 | 40.10 | 38.80 | 38.80 | 38.80 | 5,134 |
| 19 Jan 2024 | 41.30 | 41.30 | 39.80 | 40.10 | 40.10 | 3,457 |
| 18 Jan 2024 | 41.70 | 42.30 | 38.50 | 40.00 | 40.00 | 2,541 |
| 17 Jan 2024 | 43.00 | 43.90 | 41.60 | 42.30 | 42.30 | 6,687 |
| 16 Jan 2024 | 42.50 | 43.90 | 42.00 | 43.50 | 43.50 | 5,271 |
| 15 Jan 2024 | 42.50 | 43.50 | 41.30 | 42.50 | 42.50 | 7,729 |
| 12 Jan 2024 | 40.50 | 42.70 | 40.50 | 42.50 | 42.50 | 5,310 |
| 11 Jan 2024 | 39.50 | 40.90 | 38.80 | 39.60 | 39.60 | 3,486 |
| 10 Jan 2024 | 38.50 | 40.70 | 38.50 | 40.70 | 40.70 | 4,195 |
| 09 Jan 2024 | 37.90 | 38.40 | 37.40 | 37.70 | 37.70 | 2,662 |
| 08 Jan 2024 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 237 |
| 05 Jan 2024 | 38.20 | 38.40 | 37.40 | 37.90 | 37.90 | 1,383 |
| 04 Jan 2024 | 38.00 | 38.40 | 38.00 | 38.10 | 38.10 | 445 |
| 03 Jan 2024 | 37.70 | 38.40 | 37.40 | 37.40 | 37.40 | 1,158 |
| 02 Jan 2024 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 293 |
| 29 Dec 2023 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | 497 |
| 28 Dec 2023 | 37.30 | 37.50 | 37.10 | 37.50 | 37.50 | 1,223 |
| 27 Dec 2023 | 38.00 | 38.30 | 37.10 | 37.10 | 37.10 | 1,242 |
| 22 Dec 2023 | 35.20 | 38.90 | 35.10 | 37.60 | 37.60 | 4,834 |
| 21 Dec 2023 | 35.50 | 35.50 | 35.00 | 35.20 | 35.20 | 2,815 |
| 20 Dec 2023 | 35.40 | 36.40 | 35.10 | 35.10 | 35.10 | 2,065 |
| 19 Dec 2023 | 37.40 | 37.40 | 35.20 | 35.50 | 35.50 | 3,878 |
| 18 Dec 2023 | 38.30 | 39.00 | 37.00 | 37.40 | 37.40 | 901 |
| 15 Dec 2023 | 36.40 | 39.70 | 36.40 | 38.60 | 38.60 | 3,171 |
| 14 Dec 2023 | 34.80 | 36.40 | 34.80 | 36.40 | 36.40 | 5,297 |
| 13 Dec 2023 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | 3,159 |
| 12 Dec 2023 | 36.50 | 36.80 | 35.30 | 35.30 | 35.30 | 965 |
| 11 Dec 2023 | 36.30 | 37.10 | 36.00 | 36.70 | 36.70 | 2,627 |
| 08 Dec 2023 | 36.30 | 36.90 | 36.10 | 36.90 | 36.90 | 1,602 |
| 07 Dec 2023 | 35.60 | 36.20 | 35.20 | 35.80 | 35.80 | 465 |
| 06 Dec 2023 | 35.50 | 36.00 | 35.20 | 35.80 | 35.80 | 5,057 |
| 05 Dec 2023 | 36.40 | 36.40 | 35.10 | 35.60 | 35.60 | 2,703 |
| 04 Dec 2023 | 36.60 | 36.60 | 35.50 | 35.90 | 35.90 | 8,868 |
| 01 Dec 2023 | 34.40 | 36.80 | 34.40 | 35.40 | 35.40 | 8,574 |
| 30 Nov 2023 | 35.40 | 35.40 | 34.00 | 35.10 | 35.10 | 2,279 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.