National Atomic Co Kazatomprom JSC (0ZQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:15PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 37.70 | 38.70 | 37.60 | 37.80 | 37.80 | 239 |
| 29 Apr 2024 | 37.90 | 38.70 | 37.30 | 37.70 | 37.70 | 64 |
| 26 Apr 2024 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | 15 |
| 25 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 24 Apr 2024 | 36.30 | 36.50 | 36.30 | 36.40 | 36.40 | - |
| 23 Apr 2024 | 35.70 | 37.40 | 35.70 | 37.40 | 37.40 | 766 |
| 22 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 20 |
| 19 Apr 2024 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 50 |
| 18 Apr 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 17 Apr 2024 | 35.90 | 36.20 | 35.90 | 36.20 | 36.20 | - |
| 16 Apr 2024 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 19 |
| 15 Apr 2024 | 38.10 | 38.80 | 37.60 | 37.60 | 37.60 | 103 |
| 12 Apr 2024 | 38.50 | 39.00 | 38.50 | 38.80 | 38.80 | 745 |
| 11 Apr 2024 | 37.80 | 39.80 | 37.80 | 39.60 | 39.60 | 280 |
| 10 Apr 2024 | 37.90 | 37.90 | 37.40 | 37.50 | 37.50 | - |
| 09 Apr 2024 | 38.10 | 38.10 | 37.60 | 37.60 | 37.60 | - |
| 08 Apr 2024 | 39.10 | 39.10 | 38.00 | 38.00 | 38.00 | 20 |
| 05 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 04 Apr 2024 | 39.30 | 39.30 | 38.50 | 39.00 | 39.00 | 342 |
| 03 Apr 2024 | 37.40 | 40.50 | 37.40 | 40.50 | 40.50 | 93 |
| 02 Apr 2024 | 36.60 | 39.50 | 36.60 | 38.00 | 38.00 | 171 |
| 28 Mar 2024 | 35.80 | 36.90 | 35.60 | 36.00 | 36.00 | 894 |
| 27 Mar 2024 | 36.40 | 36.40 | 35.50 | 36.00 | 36.00 | 25 |
| 26 Mar 2024 | 36.40 | 37.70 | 36.10 | 36.30 | 36.30 | 400 |
| 25 Mar 2024 | 36.90 | 37.30 | 36.90 | 37.30 | 37.30 | 194 |
| 22 Mar 2024 | 39.60 | 39.60 | 36.50 | 38.10 | 38.10 | 325 |
| 21 Mar 2024 | 37.50 | 37.80 | 37.50 | 37.80 | 37.80 | - |
| 20 Mar 2024 | 36.70 | 37.50 | 36.70 | 37.50 | 37.50 | 35 |
| 19 Mar 2024 | 35.90 | 36.50 | 35.90 | 36.50 | 36.50 | 150 |
| 18 Mar 2024 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | - |
| 15 Mar 2024 | 34.30 | 36.50 | 34.30 | 36.30 | 36.30 | - |
| 14 Mar 2024 | 35.60 | 35.60 | 32.90 | 34.40 | 34.40 | 3,364 |
| 13 Mar 2024 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | 202 |
| 12 Mar 2024 | 36.10 | 36.80 | 35.70 | 36.80 | 36.80 | 104 |
| 11 Mar 2024 | 37.20 | 38.30 | 37.20 | 37.80 | 37.80 | 78 |
| 08 Mar 2024 | 36.20 | 38.20 | 36.20 | 37.60 | 37.60 | 105 |
| 07 Mar 2024 | 35.50 | 36.50 | 35.20 | 36.10 | 36.10 | 482 |
| 06 Mar 2024 | 35.70 | 35.70 | 35.50 | 35.50 | 35.50 | 10 |
| 05 Mar 2024 | 35.60 | 36.40 | 35.60 | 36.40 | 36.40 | 50 |
| 04 Mar 2024 | 36.60 | 36.60 | 35.80 | 35.80 | 35.80 | 202 |
| 01 Mar 2024 | 36.70 | 36.80 | 35.20 | 36.80 | 36.80 | 578 |
| 29 Feb 2024 | 36.80 | 38.40 | 36.80 | 38.40 | 38.40 | 32 |
| 28 Feb 2024 | 36.60 | 37.20 | 36.40 | 37.10 | 37.10 | - |
| 27 Feb 2024 | 36.10 | 37.50 | 36.10 | 37.00 | 37.00 | 2,015 |
| 26 Feb 2024 | 37.10 | 37.10 | 36.50 | 36.80 | 36.80 | 150 |
| 23 Feb 2024 | 37.90 | 37.90 | 37.10 | 37.10 | 37.10 | 77 |
| 22 Feb 2024 | 37.10 | 38.70 | 37.10 | 38.00 | 38.00 | 72 |
| 21 Feb 2024 | 38.60 | 38.60 | 37.90 | 37.90 | 37.90 | 155 |
| 20 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 19 Feb 2024 | 39.20 | 40.50 | 39.20 | 39.80 | 39.80 | 190 |
| 16 Feb 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 120 |
| 15 Feb 2024 | 38.50 | 39.10 | 38.50 | 39.10 | 39.10 | - |
| 14 Feb 2024 | 38.30 | 39.40 | 38.30 | 39.40 | 39.40 | 1,769 |
| 13 Feb 2024 | 38.40 | 38.40 | 38.30 | 38.30 | 38.30 | 600 |
| 12 Feb 2024 | 38.50 | 40.40 | 38.50 | 39.60 | 39.60 | 805 |
| 09 Feb 2024 | 39.20 | 39.90 | 38.70 | 38.70 | 38.70 | 760 |
| 08 Feb 2024 | 40.50 | 42.00 | 39.30 | 39.30 | 39.30 | 219 |
| 07 Feb 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | 520 |
| 06 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 120 |
| 05 Feb 2024 | 40.90 | 42.00 | 40.10 | 40.60 | 40.60 | 1,207 |
| 02 Feb 2024 | 40.20 | 40.90 | 40.20 | 40.90 | 40.90 | - |
| 01 Feb 2024 | 36.90 | 41.50 | 36.90 | 39.50 | 39.50 | 1,673 |
| 31 Jan 2024 | 36.50 | 37.90 | 36.20 | 37.10 | 37.10 | 488 |
| 30 Jan 2024 | 36.00 | 37.30 | 35.50 | 37.30 | 37.30 | 264 |
| 29 Jan 2024 | 36.00 | 37.30 | 35.10 | 37.30 | 37.30 | 1,080 |
| 26 Jan 2024 | 37.10 | 37.50 | 36.30 | 36.30 | 36.30 | 1,026 |
| 25 Jan 2024 | 38.00 | 38.30 | 37.20 | 37.20 | 37.20 | 2,810 |
| 24 Jan 2024 | 38.00 | 39.40 | 37.90 | 38.00 | 38.00 | 660 |
| 23 Jan 2024 | 38.20 | 39.00 | 37.30 | 38.30 | 38.30 | 553 |
| 22 Jan 2024 | 39.60 | 40.10 | 38.40 | 38.80 | 38.80 | 3,454 |
| 19 Jan 2024 | 41.30 | 41.30 | 39.70 | 39.70 | 39.70 | 870 |
| 18 Jan 2024 | 41.60 | 43.20 | 40.00 | 40.00 | 40.00 | 1,239 |
| 17 Jan 2024 | 44.30 | 44.30 | 42.00 | 42.00 | 42.00 | 265 |
| 16 Jan 2024 | 43.10 | 44.20 | 41.00 | 43.50 | 43.50 | 390 |
| 15 Jan 2024 | 43.40 | 43.40 | 41.60 | 42.70 | 42.70 | 3,684 |
| 12 Jan 2024 | 39.40 | 43.60 | 39.40 | 41.50 | 41.50 | 953 |
| 11 Jan 2024 | 39.60 | 40.20 | 39.00 | 39.50 | 39.50 | 399 |
| 10 Jan 2024 | 37.60 | 40.80 | 37.60 | 40.50 | 40.50 | 1,035 |
| 09 Jan 2024 | 37.50 | 38.40 | 37.50 | 38.30 | 38.30 | 547 |
| 08 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 05 Jan 2024 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | 300 |
| 04 Jan 2024 | 37.30 | 39.10 | 37.30 | 37.40 | 37.40 | 505 |
| 03 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 02 Jan 2024 | 38.40 | 38.40 | 37.50 | 38.40 | 38.40 | 321 |
| 29 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 28 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 27 Dec 2023 | 39.00 | 39.00 | 37.90 | 38.30 | 38.30 | 131 |
| 22 Dec 2023 | 35.30 | 38.40 | 35.30 | 38.40 | 38.40 | 363 |
| 21 Dec 2023 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 330 |
| 20 Dec 2023 | 35.50 | 36.30 | 35.50 | 35.60 | 35.60 | 423 |
| 19 Dec 2023 | 37.30 | 37.30 | 35.60 | 35.60 | 35.60 | 566 |
| 18 Dec 2023 | 38.10 | 38.40 | 38.00 | 38.40 | 38.40 | 161 |
| 15 Dec 2023 | 35.00 | 39.50 | 35.00 | 38.50 | 38.50 | 2,180 |
| 14 Dec 2023 | 35.00 | 36.00 | 35.00 | 35.30 | 35.30 | 735 |
| 13 Dec 2023 | 35.20 | 36.40 | 35.10 | 35.10 | 35.10 | 260 |
| 12 Dec 2023 | 35.30 | 36.70 | 35.30 | 36.20 | 36.20 | 339 |
| 11 Dec 2023 | 37.00 | 37.10 | 36.00 | 36.60 | 36.60 | 540 |
| 08 Dec 2023 | 35.30 | 36.70 | 35.30 | 36.70 | 36.70 | 100 |
| 07 Dec 2023 | 35.10 | 35.90 | 35.10 | 35.90 | 35.90 | 390 |
| 06 Dec 2023 | 34.70 | 36.30 | 34.70 | 36.30 | 36.30 | 294 |
| *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.