Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,338.34 +5.54 (+0.17%) Nikkei
39,670.30 +87.22 (+0.22%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,354.44 +2,505.81 (+4.12%) CMC Crypto 200
1,317.09 +33.26 (+2.59%)
CEZ a.s (CEZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 27 Jun 2024 | 35.18 | 35.46 | 35.18 | 35.46 | 35.46 | 10 |
| 27 Jun 2024 | 52 Dividend | |||||
| 26 Jun 2024 | 37.30 | 37.30 | 37.18 | 37.18 | -14.82 | 20 |
| 25 Jun 2024 | 37.34 | 37.34 | 37.34 | 37.34 | -14.88 | - |
| 24 Jun 2024 | 37.40 | 37.40 | 37.40 | 37.40 | -14.91 | - |
| 21 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | -14.94 | - |
| 20 Jun 2024 | 37.40 | 37.82 | 37.40 | 37.82 | -15.08 | 2 |
| 19 Jun 2024 | 37.48 | 37.48 | 37.48 | 37.48 | -14.94 | 200 |
| 18 Jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -15.08 | - |
| 17 Jun 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -15.19 | - |
| 14 Jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | -15.00 | - |
| 13 Jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | -15.10 | - |
| 12 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | -15.23 | 105 |
| 11 Jun 2024 | 38.34 | 38.34 | 38.34 | 38.34 | -15.28 | - |
| 10 Jun 2024 | 38.66 | 38.66 | 38.66 | 38.66 | -15.41 | - |
| 07 Jun 2024 | 38.70 | 38.70 | 38.70 | 38.70 | -15.43 | - |
| 06 Jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -15.27 | - |
| 05 Jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | -15.19 | - |
| 04 Jun 2024 | 38.06 | 38.06 | 38.06 | 38.06 | -15.17 | - |
| 03 Jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.20 | - |
| 31 May 2024 | 37.76 | 37.76 | 37.76 | 37.76 | -15.05 | - |
| 30 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | -14.89 | - |
| 29 May 2024 | 37.70 | 37.76 | 37.70 | 37.76 | -15.05 | 10 |
| 28 May 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -15.07 | - |
| 27 May 2024 | 37.74 | 37.74 | 37.74 | 37.74 | -15.04 | - |
| 24 May 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -14.96 | - |
| 23 May 2024 | 37.44 | 38.14 | 37.44 | 38.14 | -15.20 | 60 |
| 22 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | -14.87 | - |
| 21 May 2024 | 36.78 | 36.78 | 36.78 | 36.78 | -14.66 | - |
| 20 May 2024 | 36.92 | 36.92 | 36.92 | 36.92 | -14.72 | - |
| 17 May 2024 | 36.82 | 36.82 | 36.82 | 36.82 | -14.68 | - |
| 16 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | -14.87 | - |
| 15 May 2024 | 36.42 | 36.42 | 36.42 | 36.42 | -14.52 | - |
| 14 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | -14.50 | - |
| 13 May 2024 | 35.88 | 35.88 | 35.88 | 35.88 | -14.30 | - |
| 10 May 2024 | 36.46 | 36.46 | 36.46 | 36.46 | -14.53 | - |
| 09 May 2024 | 35.42 | 35.42 | 35.42 | 35.42 | -14.12 | - |
| 08 May 2024 | 35.30 | 35.30 | 35.30 | 35.30 | -14.07 | - |
| 07 May 2024 | 34.66 | 34.66 | 34.66 | 34.66 | -13.82 | - |
| 06 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -13.52 | - |
| 03 May 2024 | 34.44 | 34.44 | 34.44 | 34.44 | -13.73 | - |
| 02 May 2024 | 34.24 | 34.24 | 34.24 | 34.24 | -13.65 | - |
| 30 Apr 2024 | 34.04 | 34.04 | 34.04 | 34.04 | -13.57 | - |
| 29 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | -13.46 | - |
| 26 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | -13.46 | - |
| 25 Apr 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.28 | - |
| 24 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | -13.55 | - |
| 23 Apr 2024 | 33.76 | 33.76 | 33.76 | 33.76 | -13.46 | - |
| 22 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | -13.68 | - |
| 19 Apr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | -13.62 | - |
| 18 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -13.76 | - |
| 17 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | -13.78 | - |
| 16 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -13.54 | - |
| 15 Apr 2024 | 34.62 | 34.68 | 34.62 | 34.68 | -13.82 | 10 |
| 12 Apr 2024 | 33.90 | 34.82 | 33.90 | 34.82 | -13.88 | 10 |
| 11 Apr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | -13.33 | - |
| 10 Apr 2024 | 32.80 | 33.86 | 32.80 | 33.86 | -13.50 | 10 |
| 09 Apr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | -12.96 | - |
| 08 Apr 2024 | 32.62 | 32.62 | 32.62 | 32.62 | -13.00 | - |
| 05 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | -13.06 | - |
| 04 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | -12.92 | - |
| 03 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | -13.06 | - |
| 02 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | -13.12 | - |
| 28 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | -13.26 | - |
| 27 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -12.99 | - |
| 26 Mar 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -13.03 | - |
| 25 Mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | -13.01 | - |
| 22 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | -13.08 | - |
| 21 Mar 2024 | 35.24 | 35.24 | 33.30 | 33.30 | -13.27 | 20 |
| 20 Mar 2024 | 34.82 | 35.38 | 34.82 | 35.38 | -14.10 | 10 |
| 19 Mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | -13.98 | - |
| 18 Mar 2024 | 35.48 | 35.48 | 35.48 | 35.48 | -14.14 | - |
| 15 Mar 2024 | 35.04 | 35.04 | 35.04 | 35.04 | -13.97 | - |
| 14 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | -13.76 | - |
| 13 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | -13.42 | - |
| 12 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | -13.25 | - |
| 11 Mar 2024 | 33.02 | 33.02 | 33.02 | 33.02 | -13.16 | - |
| 08 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | -13.15 | - |
| 07 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | -13.00 | - |
| 06 Mar 2024 | 32.54 | 32.54 | 32.54 | 32.54 | -12.97 | - |
| 05 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | -12.61 | - |
| 04 Mar 2024 | 31.64 | 31.64 | 31.64 | 31.64 | -12.61 | - |
| 01 Mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | -12.52 | - |
| 29 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | -12.84 | - |
| 28 Feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | -12.91 | - |
| 27 Feb 2024 | 32.94 | 32.94 | 32.94 | 32.94 | -13.13 | - |
| 26 Feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | -13.16 | - |
| 23 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | -13.11 | - |
| 22 Feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.28 | - |
| 21 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.88 | - |
| 20 Feb 2024 | 31.84 | 31.84 | 31.84 | 31.84 | -12.69 | - |
| 19 Feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | -12.77 | - |
| 16 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -12.89 | - |
| 15 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.88 | - |
| 14 Feb 2024 | 31.82 | 31.82 | 31.82 | 31.82 | -12.68 | - |
| 13 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | -12.99 | - |
| 12 Feb 2024 | 32.68 | 32.68 | 32.68 | 32.68 | -13.03 | - |
| 09 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | -13.54 | - |
| 08 Feb 2024 | 34.70 | 34.70 | 34.70 | 34.70 | -13.83 | - |
| *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.