Century Aluminum Co (EY3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 02 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 30 Apr 2024 | 16.64 | 16.64 | 16.17 | 16.17 | 16.17 | - |
| 29 Apr 2024 | 16.64 | 16.89 | 16.61 | 16.61 | 16.61 | - |
| 26 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 25 Apr 2024 | 16.06 | 16.07 | 16.03 | 16.07 | 16.07 | - |
| 24 Apr 2024 | 16.26 | 16.27 | 16.20 | 16.20 | 16.20 | - |
| 23 Apr 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | - |
| 22 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 19 Apr 2024 | 16.13 | 16.68 | 16.13 | 16.68 | 16.68 | - |
| 18 Apr 2024 | 16.36 | 16.46 | 16.24 | 16.29 | 16.29 | 1,250 |
| 17 Apr 2024 | 16.33 | 16.51 | 16.33 | 16.51 | 16.51 | - |
| 16 Apr 2024 | 16.55 | 16.55 | 16.22 | 16.39 | 16.39 | - |
| 15 Apr 2024 | 16.11 | 16.70 | 16.11 | 16.69 | 16.69 | - |
| 12 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 11 Apr 2024 | 15.44 | 15.46 | 15.39 | 15.46 | 15.46 | - |
| 10 Apr 2024 | 15.55 | 15.55 | 15.43 | 15.43 | 15.43 | - |
| 09 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 08 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 05 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 04 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 03 Apr 2024 | 14.90 | 14.91 | 14.90 | 14.91 | 14.91 | - |
| 02 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 28 Mar 2024 | 13.53 | 13.83 | 13.53 | 13.83 | 13.83 | - |
| 27 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 26 Mar 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 25 Mar 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 22 Mar 2024 | 11.52 | 12.29 | 11.52 | 12.29 | 12.29 | - |
| 21 Mar 2024 | 11.52 | 11.59 | 11.52 | 11.59 | 11.59 | - |
| 20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 Mar 2024 | 11.22 | 11.23 | 10.69 | 10.77 | 10.77 | 400 |
| 18 Mar 2024 | 11.00 | 11.36 | 11.00 | 11.23 | 11.23 | 330 |
| 15 Mar 2024 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | - |
| 14 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 13 Mar 2024 | 10.23 | 10.65 | 10.23 | 10.63 | 10.63 | - |
| 12 Mar 2024 | 10.43 | 10.43 | 10.22 | 10.27 | 10.27 | - |
| 11 Mar 2024 | 10.38 | 10.38 | 10.35 | 10.35 | 10.35 | - |
| 08 Mar 2024 | 10.31 | 10.61 | 10.31 | 10.40 | 10.40 | - |
| 07 Mar 2024 | 9.87 | 10.48 | 9.87 | 10.45 | 10.45 | - |
| 06 Mar 2024 | 9.40 | 10.10 | 9.40 | 9.94 | 9.94 | - |
| 05 Mar 2024 | 9.60 | 9.60 | 9.26 | 9.36 | 9.36 | - |
| 04 Mar 2024 | 9.67 | 9.67 | 9.65 | 9.65 | 9.65 | - |
| 01 Mar 2024 | 9.62 | 9.71 | 9.59 | 9.71 | 9.71 | - |
| 29 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 28 Feb 2024 | 9.42 | 9.43 | 9.38 | 9.42 | 9.42 | - |
| 27 Feb 2024 | 9.15 | 9.17 | 9.15 | 9.15 | 9.15 | - |
| 26 Feb 2024 | 9.17 | 9.17 | 8.91 | 9.00 | 9.00 | - |
| 23 Feb 2024 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | - |
| 22 Feb 2024 | 10.10 | 10.10 | 9.49 | 9.49 | 9.49 | 300 |
| 21 Feb 2024 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 20 Feb 2024 | 9.78 | 9.78 | 9.41 | 9.41 | 9.41 | - |
| 19 Feb 2024 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | - |
| 16 Feb 2024 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | - |
| 15 Feb 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 14 Feb 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 13 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 12 Feb 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 09 Feb 2024 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | - |
| 08 Feb 2024 | 9.54 | 9.85 | 9.54 | 9.76 | 9.76 | - |
| 07 Feb 2024 | 9.77 | 9.77 | 9.50 | 9.50 | 9.50 | - |
| 06 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 05 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 02 Feb 2024 | 10.27 | 10.27 | 10.03 | 10.03 | 10.03 | - |
| 01 Feb 2024 | 10.24 | 10.26 | 10.24 | 10.26 | 10.26 | - |
| 31 Jan 2024 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | - |
| 30 Jan 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | - |
| 29 Jan 2024 | 10.56 | 10.63 | 10.56 | 10.63 | 10.63 | - |
| 26 Jan 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - |
| 25 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 24 Jan 2024 | 10.30 | 10.30 | 10.27 | 10.27 | 10.27 | - |
| 23 Jan 2024 | 9.27 | 10.41 | 9.27 | 10.35 | 10.35 | - |
| 22 Jan 2024 | 9.34 | 9.34 | 9.20 | 9.20 | 9.20 | - |
| 19 Jan 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| 18 Jan 2024 | 9.41 | 9.45 | 9.41 | 9.42 | 9.42 | - |
| 17 Jan 2024 | 9.58 | 9.58 | 9.55 | 9.58 | 9.58 | - |
| 16 Jan 2024 | 9.86 | 9.86 | 9.79 | 9.79 | 9.79 | - |
| 15 Jan 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 12 Jan 2024 | 10.24 | 10.28 | 10.07 | 10.07 | 10.07 | - |
| 11 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 10 Jan 2024 | 10.60 | 10.60 | 10.28 | 10.28 | 10.28 | 150 |
| 09 Jan 2024 | 9.62 | 10.02 | 9.62 | 10.02 | 10.02 | - |
| 08 Jan 2024 | 9.88 | 9.89 | 9.72 | 9.83 | 9.83 | - |
| 05 Jan 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 04 Jan 2024 | 9.77 | 10.13 | 9.77 | 9.97 | 9.97 | - |
| 03 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 02 Jan 2024 | 10.91 | 11.10 | 10.91 | 10.97 | 10.97 | - |
| 29 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 28 Dec 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 27 Dec 2023 | 11.23 | 11.31 | 11.23 | 11.31 | 11.31 | 30 |
| 22 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 21 Dec 2023 | 10.51 | 10.75 | 10.51 | 10.75 | 10.75 | 585 |
| 20 Dec 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Dec 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
| 18 Dec 2023 | 8.87 | 9.50 | 8.87 | 9.50 | 9.50 | - |
| 15 Dec 2023 | 8.76 | 8.89 | 8.76 | 8.89 | 8.89 | - |
| 14 Dec 2023 | 7.82 | 8.27 | 7.82 | 8.27 | 8.27 | - |
| 13 Dec 2023 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | - |
| 12 Dec 2023 | 7.50 | 7.50 | 7.25 | 7.35 | 7.35 | - |
| 11 Dec 2023 | 7.28 | 7.67 | 7.28 | 7.61 | 7.61 | - |
| 08 Dec 2023 | 6.95 | 7.29 | 6.95 | 7.29 | 7.29 | - |
| *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.