Frankfurt - Delayed Quote EUR

Century Aluminum Company (EY3.F)

14.60
-0.39
(-2.60%)
At close: May 16 at 8:20:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202514.6014.6014.6014.6014.60-
May 15, 202514.9814.9814.9814.9814.98-
May 14, 202515.2115.2115.2115.2115.21-
May 13, 202515.4115.4115.4115.4115.41-
May 12, 202514.1514.1514.1514.1514.15-
May 9, 202513.8013.8013.8013.8013.80-
May 8, 202513.4913.4913.4913.4913.49-
May 7, 202514.4014.4014.4014.4014.40-
May 6, 202514.2914.2914.2914.2914.29-
May 5, 202515.0215.0215.0215.0215.02-
May 2, 202514.6514.6514.6514.6514.65-
Apr 30, 202514.6314.6314.2014.2014.2046
Apr 29, 202514.5514.5514.5514.5514.55-
Apr 28, 202514.5714.5714.5714.5714.57-
Apr 25, 202515.0715.0715.0715.0715.07-
Apr 24, 202514.7714.7714.7714.7714.77-
Apr 23, 202514.1514.1514.1514.1514.15-
Apr 22, 202513.0413.0413.0413.0413.04-
Apr 17, 202513.9913.9913.9913.9913.99-
Apr 16, 202513.6113.6113.6113.6113.61-
Apr 15, 202513.9713.9713.9713.9713.97-
Apr 14, 202513.6313.6313.6313.6313.63-
Apr 11, 202512.9912.9912.9912.9912.99-
Apr 10, 202514.4314.4314.4314.4314.43-
Apr 9, 202512.1012.1012.1012.1012.10-
Apr 8, 202513.8613.8613.8613.8613.86-
Apr 7, 202513.0813.0813.0813.0813.08-
Apr 4, 202515.5515.5515.5515.5515.55-
Apr 3, 202515.9515.9515.9315.9315.93100
Apr 2, 202516.9116.9116.9116.9116.91-
Apr 1, 202516.9716.9716.9716.9716.97-
Mar 31, 202516.9616.9616.9016.9016.901,540
Mar 28, 202517.5617.5617.5617.5617.56-
Mar 27, 202517.3917.6817.3917.6817.68200
Mar 26, 202517.0717.0717.0717.0717.07-
Mar 25, 202517.3217.3217.3217.3217.32-
Mar 24, 202517.7617.7617.7617.7617.76-
Mar 21, 202518.3318.3318.3318.3318.33-
Mar 20, 202517.9717.9717.9717.9717.97-
Mar 19, 202518.2318.2318.2318.2318.23-
Mar 18, 202518.5118.5118.5118.5118.51-
Mar 17, 202518.0618.0618.0618.0618.06-
Mar 14, 202518.0318.0318.0318.0318.03-
Mar 13, 202517.3917.8017.3917.8017.80100
Mar 12, 202516.3616.3616.3616.3616.36-
Mar 11, 202515.1415.1415.1415.1415.14-
Mar 10, 202517.0017.0017.0017.0017.00-
Mar 7, 202516.5516.5516.5516.5516.55-
Mar 6, 202517.4017.7017.4017.6017.60600
Mar 5, 202517.2417.2417.2417.2417.24-
Mar 4, 202517.0217.0217.0217.0217.02-
Mar 3, 202518.0618.0618.0618.0618.06-
Feb 28, 202518.4618.4618.4618.4618.46-
Feb 27, 202518.3818.3818.3818.3818.38-
Feb 26, 202519.0719.0719.0719.0719.07-
Feb 25, 202517.5317.5317.5317.5317.53-
Feb 24, 202516.4416.4416.4416.4416.44-
Feb 21, 202519.2519.2519.2519.2519.25-
Feb 20, 202519.7619.7619.7619.7619.76-
Feb 19, 202520.6920.6920.6920.6920.69-
Feb 18, 202519.8619.8619.8619.8619.86-
Feb 17, 202519.7720.2119.7720.2120.2150
Feb 14, 202520.5420.7820.5420.7820.78721
Feb 13, 202519.2619.2619.2619.2619.26-
Feb 12, 202520.9320.9320.3420.3420.34100
Feb 11, 202520.4720.4720.4720.4720.47-
Feb 10, 202518.5019.4018.5019.4019.40100
Feb 7, 202517.8817.8817.8817.8817.88-
Feb 6, 202517.5717.5717.5717.5717.57-
Feb 5, 202517.5617.5617.5617.5617.56-
Feb 4, 202517.4417.4417.4417.4417.44-
Feb 3, 202517.3917.3917.3917.3917.39-
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, 202515.8015.8015.8015.8015.80-
Jan 27, 202518.4218.4218.4218.4218.42-
Jan 24, 202518.7518.7518.7518.7518.75-
Jan 23, 202518.6718.6718.6718.6718.67-
Jan 22, 202519.4219.4219.4219.4219.42-
Jan 21, 202519.8419.8419.8419.8419.84-
Jan 20, 202519.9119.9119.9119.9119.91-
Jan 17, 202519.9419.9419.9419.9419.94-
Jan 16, 202519.6419.6419.6419.6419.64-
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, 202518.6018.6018.6018.6018.60-
Jan 9, 202518.5518.5518.5518.5518.55-
Jan 8, 202518.0118.1518.0118.1518.15300
Jan 7, 202517.8517.8517.8517.8517.85-
Jan 6, 202516.5917.0316.5917.0317.03300
Jan 3, 202517.3217.3217.3217.3217.32-
Jan 2, 202517.4417.4417.4417.4417.44-
Dec 30, 202417.4217.4217.4217.4217.42-
Dec 27, 202418.0318.0317.6817.6817.68100
Dec 23, 202417.4417.4417.4417.4417.44-
Dec 20, 202417.1917.1917.1917.1917.19-
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, 202419.6719.9219.6719.9219.92819
Dec 13, 202420.2120.2120.2120.2120.21-
Dec 12, 202420.2720.2720.2720.2720.27-
Dec 11, 202420.8620.8620.8620.8620.86-
Dec 10, 202420.8320.8320.6220.6220.6250
Dec 9, 202421.3121.3121.3121.3121.31-
Dec 6, 202422.3922.3922.3922.3922.39-
Dec 5, 202422.3522.3522.3522.3522.35-
Dec 4, 202422.6122.6122.6122.6122.61-
Dec 3, 202421.4021.4021.4021.4021.40-
Dec 2, 202421.6621.6621.6621.6621.66-
Nov 29, 202421.7621.7621.7621.7621.76-
Nov 28, 202421.6522.1021.6522.1022.10678
Nov 27, 202422.5222.5222.5222.5222.52-
Nov 26, 202421.9821.9821.9821.9821.98-
Nov 25, 202421.3821.3821.3821.3821.38-
Nov 22, 202421.4021.4021.4021.4021.40-
Nov 21, 202421.7021.7021.7021.7021.70-
Nov 20, 202421.5221.5221.5221.5221.52-
Nov 19, 202420.8320.8320.8320.8320.83-
Nov 18, 202421.2521.5821.2521.5821.582
Nov 15, 202419.7422.1119.7422.1122.1150
Nov 14, 202419.3919.3919.3919.3919.39-
Nov 13, 202419.7119.7119.7119.7119.71-
Nov 12, 202420.6220.6220.6220.6220.62-
Nov 11, 202420.4520.4520.4520.4520.45-
Nov 8, 202420.3120.3120.3120.3120.31-
Nov 7, 202420.2720.8020.2720.8020.80960
Nov 6, 202419.8119.8119.8119.8119.81-
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, 202416.0216.0216.0216.0216.02-
Oct 30, 202416.2816.2816.2816.2816.28-
Oct 29, 202416.6816.6816.6816.6816.68-
Oct 28, 202416.8316.8316.8316.8316.83-
Oct 25, 202416.2416.2416.2416.2416.24-
Oct 24, 202415.4115.4115.4115.4115.41-
Oct 23, 202415.4915.4915.4915.4915.49-
Oct 22, 202415.2315.2315.2315.2315.23-
Oct 21, 202415.8015.8015.8015.8015.80-
Oct 18, 202415.4815.4815.4815.4815.48-
Oct 17, 202416.5116.5116.5116.5116.51-
Oct 16, 202415.8115.8115.8115.8115.81-
Oct 15, 202415.8515.8515.8515.8515.85-
Oct 14, 202415.6915.6915.6915.6915.69-
Oct 11, 202414.9214.9214.9214.9214.92-
Oct 10, 202414.4114.4114.4114.4114.41-
Oct 9, 202413.7313.7313.7313.7313.73-
Oct 8, 202414.3214.3214.3114.3114.31105
Oct 7, 202414.4014.4014.4014.4014.40-
Oct 4, 202413.9813.9813.9813.9813.98-
Oct 3, 202414.6214.6214.6214.6214.62-
Oct 2, 202414.5114.5114.5114.5114.51-
Oct 1, 202414.4214.4214.4214.4214.42-
Sep 30, 202414.3214.3214.3214.3214.32-
Sep 27, 202414.4414.4414.4414.4414.44-
Sep 26, 202413.3513.3513.3513.3513.35-
Sep 25, 202413.5713.5713.5713.5713.57-
Sep 24, 202413.0413.0413.0413.0413.04-
Sep 23, 202412.6712.6712.6712.6712.67-
Sep 20, 202413.0613.0613.0613.0613.06-
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, 202412.1612.1612.1612.1612.16-
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, 202411.5511.5511.5511.5511.55-
Sep 5, 202411.6111.6111.6111.6111.61-
Sep 4, 202411.6411.6411.6411.6411.64-
Sep 3, 202412.8412.8412.8412.8412.84-
Sep 2, 202412.8512.8512.8512.8512.85-
Aug 30, 202412.9812.9812.9812.9812.98-
Aug 29, 202412.9112.9112.9112.9112.91-
Aug 28, 202413.6713.6713.6713.6713.67-
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, 202413.3113.3113.3113.3113.31-
Aug 20, 202412.7412.7412.7412.7412.74-
Aug 19, 202412.2312.2312.2312.2312.23-
Aug 16, 202412.2412.2412.2412.2412.24-
Aug 15, 202412.1212.1212.1212.1212.12-
Aug 14, 202412.3212.3212.3212.3212.32-
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, 202411.6511.6511.6511.6511.65-
Aug 6, 202411.0211.0211.0211.0211.02-
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, 202413.0613.0613.0613.0613.06-
Jul 30, 202413.6713.6713.6713.6713.67-
Jul 29, 202414.1114.1114.1114.1114.11-
Jul 26, 202413.8713.8713.8713.8713.87-
Jul 25, 202414.1714.1714.1714.1714.17-
Jul 24, 202414.5314.5314.5314.5314.53-
Jul 23, 202414.3714.3714.3714.3714.37-
Jul 22, 202414.6514.6514.6514.6514.65-
Jul 19, 202415.7615.7615.7615.7615.76-
Jul 18, 202417.3717.3717.3717.3717.37-
Jul 17, 202418.1518.1518.1518.1518.15-
Jul 16, 202417.5617.5617.5617.5617.56-
Jul 15, 202417.0517.0517.0517.0517.05-
Jul 12, 202417.4617.4617.4617.4617.46-
Jul 11, 202416.3716.3716.3716.3716.37-
Jul 10, 202417.0717.0717.0717.0717.07-
Jul 9, 202418.1818.1818.1818.1818.18-
Jul 8, 202418.4118.4118.4118.4118.41-
Jul 5, 202418.5818.5818.5818.5818.58-
Jul 4, 202418.6118.6118.6118.6118.61-
Jul 3, 202417.4417.4417.4417.4417.44-
Jul 2, 202415.3515.3515.3515.3515.35-
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, 202415.2615.2615.2615.2615.26-
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, 202414.1014.1014.1014.1014.10-
Jun 19, 202414.0914.0914.0914.0914.09-
Jun 18, 202414.2914.2914.2914.2914.29-
Jun 17, 202414.1014.1014.1014.1014.10-
Jun 14, 202414.1714.1714.1714.1714.17-
Jun 13, 202414.0914.0914.0914.0914.09-
Jun 12, 202414.1014.1014.1014.1014.10-
Jun 11, 202414.5114.5114.5114.5114.51-
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, 202416.7616.7616.7616.7616.76-
May 31, 202417.5817.5817.5817.5817.58-
May 30, 202417.1217.1217.1217.1217.12-
May 29, 202417.0317.0317.0317.0317.03-
May 28, 202416.3616.3616.3616.3616.36-
May 27, 202416.3816.3816.3816.3816.38-
May 24, 202416.1516.1516.1516.1516.15-
May 23, 202415.9915.9915.9915.9915.99-
May 22, 202417.3017.3016.0016.0016.00100
May 21, 202417.2717.2717.2717.2717.27-
May 20, 202416.2616.2616.2616.2616.26-
May 17, 202415.7015.7015.7015.7015.70-
May 16, 202415.9915.9915.9915.9915.99-