Berlin - Delayed Quote EUR

Century Aluminum Co (EY3.BE)

14.59
-0.39
(-2.60%)
At close: May 16 at 8:08:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202514.5914.5914.5914.5914.59-
May 15, 202514.9814.9814.9814.9814.98-
May 14, 202515.2215.2215.2215.2215.22-
May 13, 202515.4015.4015.4015.4015.40-
May 12, 202514.1614.1614.1614.1614.16-
May 9, 202513.8113.8113.8113.8113.81-
May 8, 202513.4813.4813.4813.4813.48-
May 7, 202514.4114.4114.4114.4114.41-
May 6, 202514.3014.3014.3014.3014.30-
May 5, 202515.0215.0215.0215.0215.02-
May 2, 202514.6714.6714.6714.6714.67-
Apr 30, 202514.6114.6114.6114.6114.61-
Apr 29, 202514.5514.5514.5514.5514.55-
Apr 28, 202514.5614.5614.5614.5614.56-
Apr 25, 202515.1015.1015.1015.1015.10-
Apr 24, 202514.7714.7714.7714.7714.77-
Apr 23, 202514.1514.1514.1514.1514.15-
Apr 22, 202513.0213.0213.0213.0213.02-
Apr 17, 202513.9913.9913.9913.9913.99-
Apr 16, 202513.6013.6013.6013.6013.60-
Apr 15, 202513.9613.9613.9613.9613.96-
Apr 14, 202513.6313.6313.6313.6313.63-
Apr 11, 202513.0113.0113.0113.0113.01-
Apr 10, 202514.4314.4314.4314.4314.43-
Apr 9, 202512.0512.0512.0512.0512.05-
Apr 8, 202513.9013.9013.9013.9013.90-
Apr 7, 202513.1513.1513.1513.1513.15-
Apr 4, 202515.5515.5515.5515.5515.55-
Apr 3, 202515.9515.9515.9515.9515.95-
Apr 2, 202516.8916.8916.8916.8916.89-
Apr 1, 202516.9516.9516.9516.9516.95-
Mar 31, 202516.9416.9416.9416.9416.94-
Mar 28, 202517.5717.5717.5717.5717.57-
Mar 27, 202517.4017.4017.4017.4017.40-
Mar 26, 202517.0717.0717.0717.0717.07-
Mar 25, 202517.3317.3317.3317.3317.33-
Mar 24, 202517.7717.7717.7717.7717.77-
Mar 21, 202518.3618.3618.3618.3618.36-
Mar 20, 202517.9717.9717.9717.9717.97-
Mar 19, 202518.2018.2018.2018.2018.20-
Mar 18, 202518.5218.5218.5218.5218.52-
Mar 17, 202518.0718.0718.0718.0718.07-
Mar 14, 202518.0318.0318.0318.0318.03-
Mar 13, 202517.3917.3917.3917.3917.39-
Mar 12, 202516.3816.3816.3816.3816.38-
Mar 11, 202515.1615.1615.1615.1615.16-
Mar 10, 202516.9916.9916.9916.9916.99-
Mar 7, 202516.5516.5516.5516.5516.55-
Mar 6, 202517.4117.4117.4117.4117.41-
Mar 5, 202517.2417.2417.2417.2417.24-
Mar 4, 202517.0317.0317.0317.0317.03-
Mar 3, 202518.0518.0518.0518.0518.05-
Feb 28, 202518.4518.4518.4518.4518.45-
Feb 27, 202518.3618.3618.3618.3618.36-
Feb 26, 202519.0719.0719.0719.0719.07-
Feb 25, 202517.5217.5217.5217.5217.52-
Feb 24, 202516.4516.4516.4516.4516.45-
Feb 21, 202519.2519.2519.2519.2519.25-
Feb 20, 202519.7519.7519.7519.7519.75-
Feb 19, 202520.7020.7020.7020.7020.70-
Feb 18, 202519.8819.8819.8819.8819.88-
Feb 17, 202519.7919.7919.7919.7919.79-
Feb 14, 202520.5620.5620.5620.5620.56-
Feb 13, 202519.2719.2719.2719.2719.27-
Feb 12, 202520.9320.9320.9320.9320.93-
Feb 11, 202520.4820.4820.4820.4820.48-
Feb 10, 202518.0018.0018.0018.0018.00-
Feb 7, 202517.8917.8917.8917.8917.89-
Feb 6, 202517.5617.5617.5617.5617.56-
Feb 5, 202517.5717.5717.5717.5717.57-
Feb 4, 202517.4417.4417.4417.4417.44-
Feb 3, 202517.3817.3817.3817.3817.38-
Jan 31, 202517.3517.3517.3517.3517.35-
Jan 30, 202517.3317.3317.3317.3317.33-
Jan 29, 202516.3116.3116.3116.3116.31-
Jan 28, 202515.7915.7915.7915.7915.79-
Jan 27, 202518.4418.4418.4418.4418.44-
Jan 24, 202518.7518.7518.7518.7518.75-
Jan 23, 202518.6618.6618.6618.6618.66-
Jan 22, 202519.4419.4419.4419.4419.44-
Jan 21, 202519.8419.8419.8419.8419.84-
Jan 20, 202519.9219.9219.9219.9219.92-
Jan 17, 202519.9419.9419.9419.9419.94-
Jan 16, 202519.6619.6619.6619.6619.66-
Jan 15, 202519.2019.2019.2019.2019.20-
Jan 14, 202519.5819.5819.5819.5819.58-
Jan 13, 202518.6818.6818.6818.6818.68-
Jan 10, 202518.5918.5918.5918.5918.59-
Jan 9, 202518.5618.5618.5618.5618.56-
Jan 8, 202518.0218.0218.0218.0218.02-
Jan 7, 202517.8717.8717.8717.8717.87-
Jan 6, 202516.5916.5916.5916.5916.59-
Jan 3, 202517.2917.2917.2917.2917.29-
Jan 2, 202517.4417.4417.4417.4417.44-
Dec 30, 202417.4317.4317.4317.4317.43-
Dec 27, 202418.0318.0318.0318.0318.03-
Dec 23, 202417.4717.4717.4717.4717.47-
Dec 20, 202417.2217.2217.2217.2217.22-
Dec 19, 202417.7417.7417.7417.7417.74-
Dec 18, 202418.5118.5118.5118.5118.51-
Dec 17, 202419.2019.2019.2019.2019.20-
Dec 16, 202419.6719.6719.6719.6719.67-
Dec 13, 202420.1920.1920.1920.1920.19-
Dec 12, 202420.2920.2920.2920.2920.29-
Dec 11, 202420.8520.8520.8520.8520.85-
Dec 10, 202420.8320.8320.8320.8320.83-
Dec 9, 202421.3221.3221.3221.3221.32-
Dec 6, 202422.4022.4022.4022.4022.40-
Dec 5, 202422.3822.3822.3822.3822.38-
Dec 4, 202422.6322.6322.6322.6322.63-
Dec 3, 202421.4021.4021.4021.4021.40-
Dec 2, 202421.6321.6321.6321.6321.63-
Nov 29, 202421.7321.7321.7321.7321.73-
Nov 28, 202421.6621.6621.6621.6621.66-
Nov 27, 202422.5322.5322.5322.5322.53-
Nov 26, 202421.9821.9821.9821.9821.98-
Nov 25, 202421.3821.3821.3821.3821.38-
Nov 22, 202421.4121.4121.4121.4121.41-
Nov 21, 202421.7021.7021.7021.7021.70-
Nov 20, 202421.5321.5321.5321.5321.53-
Nov 19, 202420.8320.8320.8320.8320.83-
Nov 18, 202421.2621.2621.2621.2621.26-
Nov 15, 202419.7419.7419.7419.7419.74-
Nov 14, 202419.4019.4019.4019.4019.40-
Nov 13, 202419.7219.7219.7219.7219.72-
Nov 12, 202420.6220.6220.6220.6220.62-
Nov 11, 202420.4520.4520.4520.4520.45-
Nov 8, 202420.3220.3220.3220.3220.32-
Nov 7, 202420.2820.2820.2820.2820.28-
Nov 6, 202419.8019.8019.8019.8019.80-
Nov 5, 202416.7516.7516.7516.7516.75-
Nov 4, 202415.6515.6515.6515.6515.65-
Nov 1, 202416.0816.0816.0816.0816.08-
Oct 31, 202416.0416.0416.0416.0416.04-
Oct 30, 202416.2916.2916.2916.2916.29-
Oct 29, 202416.6916.6916.6916.6916.69-
Oct 28, 202416.8216.8216.8216.8216.82-
Oct 25, 202416.2416.2416.2416.2416.24-
Oct 24, 202415.4215.4215.4215.4215.42-
Oct 23, 202415.5015.5015.5015.5015.50-
Oct 22, 202415.2315.2315.2315.2315.23-
Oct 21, 202415.8115.8115.8115.8115.81-
Oct 18, 202415.4815.4815.4815.4815.48-
Oct 17, 202416.4616.4616.4616.4616.46-
Oct 16, 202415.8115.8115.8115.8115.81-
Oct 15, 202415.8515.8515.8515.8515.85-
Oct 14, 202415.7015.7015.7015.7015.70-
Oct 11, 202414.9214.9214.9214.9214.92-
Oct 10, 202414.4114.4114.4114.4114.41-
Oct 9, 202413.7413.7413.7413.7413.74-
Oct 8, 202414.3314.3314.3314.3314.33-
Oct 7, 202414.4114.4114.4114.4114.41-
Oct 4, 202413.9813.9813.9813.9813.98-
Oct 3, 202414.6214.6214.6214.6214.62-
Oct 2, 202414.5214.5214.5214.5214.52-
Oct 1, 202414.4214.4214.4214.4214.42-
Sep 30, 202414.3114.3114.3114.3114.31-
Sep 27, 202414.4514.4514.4514.4514.45-
Sep 26, 202413.3513.3513.3513.3513.35-
Sep 25, 202413.5613.5613.5613.5613.56-
Sep 24, 202413.0513.0513.0513.0513.05-
Sep 23, 202412.6812.6812.6812.6812.68-
Sep 20, 202413.0713.0713.0713.0713.07-
Sep 19, 202412.7212.7212.7212.7212.72-
Sep 18, 202412.9712.9712.9712.9712.97-
Sep 17, 202412.6412.6412.6412.6412.64-
Sep 16, 202412.1712.1712.1712.1712.17-
Sep 13, 202411.6511.6511.6511.6511.65-
Sep 12, 202411.5211.5211.5211.5211.52-
Sep 11, 202410.7310.7310.7310.7310.73-
Sep 10, 202410.8010.8010.8010.8010.80-
Sep 9, 202410.8510.8510.8510.8510.85-
Sep 6, 202411.5611.5611.5611.5611.56-
Sep 5, 202411.6111.6111.6111.6111.61-
Sep 4, 202411.6411.6411.6411.6411.64-
Sep 3, 202412.8512.8512.8512.8512.85-
Sep 2, 202412.8612.8612.8612.8612.86-
Aug 30, 202412.9812.9812.9812.9812.98-
Aug 29, 202412.9212.9212.9212.9212.92-
Aug 28, 202413.6613.6613.6613.6613.66-
Aug 27, 202413.8113.8113.8113.8113.81-
Aug 26, 202413.4313.4313.4313.4313.43-
Aug 23, 202412.5612.5612.5612.5612.56-
Aug 22, 202412.9812.9812.9812.9812.98-
Aug 21, 202413.3213.3213.3213.3213.32-
Aug 20, 202412.7612.7612.7612.7612.76-
Aug 19, 202412.2312.2312.2312.2312.23-
Aug 16, 202412.2612.2612.2612.2612.26-
Aug 15, 202412.1212.1212.1212.1212.12-
Aug 14, 202412.3312.3312.3312.3312.33-
Aug 13, 202412.6512.6512.6512.6512.65-
Aug 12, 202411.4411.4411.4411.4411.44-
Aug 9, 202411.7311.7311.7311.7311.73-
Aug 8, 202411.1211.1211.1211.1211.12-
Aug 7, 202411.6911.6911.6911.6911.69-
Aug 6, 202411.0411.0411.0411.0411.04-
Aug 5, 202411.3911.3911.3911.3911.39-
Aug 2, 202412.6612.6612.6612.6612.66-
Aug 1, 202413.8413.8413.8413.8413.84-
Jul 31, 202413.0513.0513.0513.0513.05-
Jul 30, 202413.6813.6813.6813.6813.68-
Jul 29, 202414.1114.1114.1114.1114.11-
Jul 26, 202413.8813.8813.8813.8813.88-
Jul 25, 202414.1914.1914.1914.1914.19-
Jul 24, 202414.5314.5314.5314.5314.53-
Jul 23, 202414.3814.3814.3814.3814.38-
Jul 22, 202414.6614.6614.6614.6614.66-
Jul 19, 202415.7715.7715.7715.7715.77-
Jul 18, 202417.3617.3617.3617.3617.36-
Jul 17, 202418.1718.1718.1718.1718.17-
Jul 16, 202417.5717.5717.5717.5717.57-
Jul 15, 202417.0617.0617.0617.0617.06-
Jul 12, 202417.4617.4617.4617.4617.46-
Jul 11, 202416.3816.3816.3816.3816.38-
Jul 10, 202417.0617.0617.0617.0617.06-
Jul 9, 202418.1918.1918.1918.1918.19-
Jul 8, 202418.4118.4118.4118.4118.41-
Jul 5, 202418.5918.5918.5918.5918.59-
Jul 4, 202418.6118.6118.6118.6118.61-
Jul 3, 202417.4517.4517.4517.4517.45-
Jul 2, 202415.3615.3615.3615.3615.36-
Jul 1, 202415.4415.4415.4415.4415.44-
Jun 28, 202414.7314.7314.7314.7314.73-
Jun 27, 202415.1615.1615.1615.1615.16-
Jun 26, 202415.2715.2715.2715.2715.27-
Jun 25, 202415.4715.4715.4715.4715.47-
Jun 24, 202415.2715.2715.2715.2715.27-
Jun 21, 202414.7514.7514.7514.7514.75-
Jun 20, 202414.1114.1114.1114.1114.11-
Jun 19, 202414.0914.0914.0914.0914.09-
Jun 18, 202414.3014.3014.3014.3014.30-
Jun 17, 202414.1014.1014.1014.1014.10-
Jun 14, 202414.1814.1814.1814.1814.18-
Jun 13, 202414.0914.0914.0914.0914.09-
Jun 12, 202414.1114.1114.1114.1114.11-
Jun 11, 202414.5214.5214.5214.5214.52-
Jun 10, 202414.5514.5514.5514.5514.55-
Jun 7, 202415.1915.1915.1915.1915.19-
Jun 6, 202415.3515.3515.3515.3515.35-
Jun 5, 202415.1815.1815.1815.1815.18-
Jun 4, 202416.0716.0716.0716.0716.07-
Jun 3, 202416.7716.7716.7716.7716.77-
May 31, 202417.5917.5917.5917.5917.59-
May 30, 202417.1217.1217.1217.1217.12-
May 29, 202417.0417.0417.0417.0417.04-
May 28, 202416.3516.3516.3516.3516.35-
May 27, 202416.3916.3916.3916.3916.39-
May 24, 202416.1616.1616.1616.1616.16-
May 23, 202415.9915.9915.9915.9915.99-
May 22, 202417.3017.3017.3017.3017.30-
May 21, 202417.2717.2717.2717.2717.27-
May 20, 202416.2616.2616.2616.2616.26-
May 17, 202415.7215.7215.7215.7215.72-
May 16, 202416.0016.0016.0016.0016.00-