Centrus Energy Corp (4CU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:54PM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 43.78 | 43.78 | 43.00 | 43.00 | 43.00 | - |
| 24 May 2024 | 42.26 | 44.14 | 42.26 | 44.14 | 44.14 | - |
| 23 May 2024 | 43.54 | 43.54 | 42.74 | 42.74 | 42.74 | - |
| 22 May 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 21 May 2024 | 46.46 | 46.90 | 44.94 | 44.94 | 44.94 | 150 |
| 20 May 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 17 May 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 16 May 2024 | 39.32 | 39.40 | 39.32 | 39.40 | 39.40 | - |
| 15 May 2024 | 39.58 | 39.98 | 39.02 | 39.38 | 39.38 | - |
| 14 May 2024 | 39.84 | 40.36 | 39.84 | 40.36 | 40.36 | - |
| 13 May 2024 | 40.36 | 40.36 | 40.12 | 40.12 | 40.12 | - |
| 10 May 2024 | 40.58 | 40.58 | 40.54 | 40.54 | 40.54 | 3 |
| 09 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 08 May 2024 | 36.60 | 39.26 | 36.40 | 39.26 | 39.26 | 1,090 |
| 07 May 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 06 May 2024 | 41.50 | 42.58 | 41.50 | 42.58 | 42.58 | - |
| 03 May 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 02 May 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 30 Apr 2024 | 39.76 | 40.38 | 39.76 | 40.30 | 40.30 | - |
| 29 Apr 2024 | 38.48 | 39.52 | 38.48 | 39.46 | 39.46 | 400 |
| 26 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 25 Apr 2024 | 37.62 | 37.62 | 37.28 | 37.28 | 37.28 | - |
| 24 Apr 2024 | 38.84 | 38.84 | 38.14 | 38.14 | 38.14 | - |
| 23 Apr 2024 | 39.04 | 39.18 | 38.80 | 39.18 | 39.18 | 70 |
| 22 Apr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 19 Apr 2024 | 37.58 | 38.38 | 37.58 | 38.38 | 38.38 | - |
| 18 Apr 2024 | 37.82 | 39.10 | 37.70 | 37.70 | 37.70 | - |
| 17 Apr 2024 | 38.86 | 38.86 | 38.46 | 38.46 | 38.46 | - |
| 16 Apr 2024 | 39.02 | 39.24 | 38.96 | 39.24 | 39.24 | - |
| 15 Apr 2024 | 40.48 | 40.48 | 39.12 | 39.12 | 39.12 | - |
| 12 Apr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 11 Apr 2024 | 39.94 | 40.90 | 39.90 | 40.90 | 40.90 | - |
| 10 Apr 2024 | 39.70 | 40.06 | 39.06 | 40.06 | 40.06 | - |
| 09 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 08 Apr 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 300 |
| 05 Apr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 04 Apr 2024 | 43.16 | 44.30 | 43.16 | 44.30 | 44.30 | 300 |
| 03 Apr 2024 | 41.02 | 42.60 | 41.02 | 42.60 | 42.60 | 95 |
| 02 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 28 Mar 2024 | 37.40 | 37.80 | 37.40 | 37.60 | 37.60 | - |
| 27 Mar 2024 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 600 |
| 26 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 25 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 21 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 20 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 19 Mar 2024 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | - |
| 18 Mar 2024 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | - |
| 15 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 Mar 2024 | 36.20 | 36.40 | 35.00 | 35.00 | 35.00 | 110 |
| 12 Mar 2024 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | - |
| 11 Mar 2024 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | 125 |
| 08 Mar 2024 | 37.80 | 37.80 | 36.40 | 36.40 | 36.40 | - |
| 07 Mar 2024 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | - |
| 06 Mar 2024 | 36.60 | 37.80 | 34.20 | 37.20 | 37.20 | 807 |
| 05 Mar 2024 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | - |
| 04 Mar 2024 | 37.80 | 40.00 | 37.80 | 38.00 | 38.00 | 49 |
| 01 Mar 2024 | 37.60 | 39.40 | 37.40 | 39.40 | 39.40 | 110 |
| 29 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 28 Feb 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - |
| 27 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 26 Feb 2024 | 37.60 | 38.00 | 37.40 | 38.00 | 38.00 | - |
| 23 Feb 2024 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - |
| 22 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 21 Feb 2024 | 39.00 | 39.20 | 38.60 | 39.20 | 39.20 | 444 |
| 20 Feb 2024 | 40.60 | 40.60 | 38.80 | 38.80 | 38.80 | 15 |
| 19 Feb 2024 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | - |
| 16 Feb 2024 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 25 |
| 15 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 14 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 13 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 12 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 09 Feb 2024 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 160 |
| 08 Feb 2024 | 43.80 | 43.80 | 42.40 | 43.00 | 43.00 | 585 |
| 07 Feb 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - |
| 06 Feb 2024 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | 210 |
| 05 Feb 2024 | 46.20 | 46.20 | 44.80 | 45.20 | 45.20 | 385 |
| 02 Feb 2024 | 47.00 | 47.40 | 46.20 | 46.20 | 46.20 | - |
| 01 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 31 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 30 Jan 2024 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | - |
| 29 Jan 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | - |
| 26 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 25 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 24 Jan 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | 3 |
| 23 Jan 2024 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | - |
| 22 Jan 2024 | 49.60 | 51.00 | 49.60 | 50.00 | 50.00 | 239 |
| 19 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 325 |
| 18 Jan 2024 | 50.00 | 52.00 | 49.40 | 50.00 | 50.00 | 255 |
| 17 Jan 2024 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | - |
| 16 Jan 2024 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | 140 |
| 15 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 20 |
| 12 Jan 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | - |
| 11 Jan 2024 | 44.80 | 45.60 | 44.80 | 45.60 | 45.60 | 5 |
| 10 Jan 2024 | 45.20 | 46.40 | 45.20 | 46.00 | 46.00 | 15 |
| 09 Jan 2024 | 44.00 | 44.00 | 42.60 | 43.20 | 43.20 | 55 |
| 08 Jan 2024 | 45.20 | 45.40 | 44.20 | 44.20 | 44.20 | - |
| 05 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 04 Jan 2024 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | - |
| *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.