Canada markets closed

Colt CZ Group SE (CZG.PR)

Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
665.00+5.00 (+0.76%)
At close: 04:15PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024660.00668.00660.00665.00665.005,580
Jun 13, 2024665.00665.00660.00660.00660.005,322
Jun 12, 2024662.00668.00661.00661.00661.009,542
Jun 11, 2024666.00666.00661.00662.00662.003,841
Jun 10, 2024666.00666.00661.00663.00663.008,792
Jun 07, 2024670.00671.00665.00666.00666.0013,715
Jun 06, 2024675.00675.00670.00671.00671.0010,701
Jun 05, 2024676.00677.00671.00674.00674.009,190
Jun 04, 2024680.00680.00674.00678.00678.004,706
Jun 03, 2024675.00680.00672.00672.00672.004,020
May 31, 2024670.00673.00668.00669.00669.0016,194
May 30, 2024684.00685.00676.00676.00676.005,381
May 29, 2024682.00684.00679.00683.00683.007,515
May 28, 2024676.00681.00673.00681.00681.004,950
May 27, 2024679.00681.00675.00677.00677.004,499
May 24, 2024670.00675.00668.00671.00671.006,819
May 23, 2024678.00678.00661.00666.00666.0020,358
May 22, 2024679.00684.00679.00679.00679.009,813
May 21, 2024682.00684.00677.00679.00679.0022,227
May 20, 2024683.00683.00677.00680.00680.004,377
May 17, 2024677.00684.00671.00678.00678.0015,937
May 16, 2024667.00672.00644.00670.00670.0034,431
May 15, 2024681.00681.00660.00667.00667.0016,049
May 14, 2024685.00685.00678.00680.00680.008,708
May 13, 2024685.00688.00678.00682.00682.0013,474
May 10, 2024688.00688.00683.00684.00684.004,686
May 09, 2024688.00688.00680.00684.00684.006,556
May 07, 2024680.00688.00680.00683.00683.0015,301
May 06, 2024686.00686.00677.00680.00680.008,922
May 03, 2024663.00685.00653.00685.00685.0018,239
May 02, 2024650.00666.00648.00663.00663.008,992
Apr 30, 2024640.00649.00636.00649.00649.008,171
Apr 29, 2024637.00640.00634.00640.00640.0013,178
Apr 26, 2024638.00638.00632.00635.00635.003,699
Apr 25, 2024630.00635.00628.00634.00634.008,484
Apr 24, 2024635.00635.00629.00630.00630.004,422
Apr 23, 2024630.00632.00628.00628.00628.009,459
Apr 22, 2024634.00634.00628.00630.00630.0039,723
Apr 19, 2024630.00633.00626.00626.00626.005,738
Apr 18, 2024629.00630.00625.00628.00628.003,625
Apr 17, 2024620.00626.00617.00624.00624.006,069
Apr 16, 2024619.00621.00616.00619.00619.0017,894
Apr 15, 2024620.00621.00618.00620.00620.002,516
Apr 12, 2024620.00622.00615.00618.00618.007,039
Apr 11, 2024612.00619.00612.00618.00618.008,167
Apr 10, 2024616.00619.00615.00618.00618.003,345
Apr 09, 2024617.00617.00612.00612.00612.003,016
Apr 08, 2024618.00619.00612.00617.00617.001,400
Apr 05, 2024620.00620.00607.00608.00608.0010,905
Apr 04, 2024615.00619.00612.00614.00614.0038,220
Apr 03, 2024614.00618.00612.00618.00618.004,080
Apr 02, 2024615.00615.00610.00614.00614.002,791
Mar 28, 2024610.00616.00604.00610.00610.0026,475
Mar 27, 2024620.00623.00600.00600.00600.0041,065
Mar 26, 2024620.00621.00611.00620.00620.0036,422
Mar 25, 2024629.00630.00618.00620.00620.0010,523
Mar 22, 2024622.00623.00618.00621.00621.002,508
Mar 21, 2024620.00623.00614.00620.00620.009,027
Mar 20, 2024620.00623.00613.00618.00618.006,895
Mar 19, 2024624.00624.00618.00623.00623.009,207
Mar 18, 2024625.00625.00620.00623.00623.007,630
Mar 15, 2024614.00623.00606.00623.00623.0058,705
Mar 14, 2024613.00620.00595.00607.00607.0019,773
Mar 13, 2024622.00625.00613.00622.00622.008,493
Mar 12, 2024618.00625.00617.00620.00620.005,235
Mar 11, 2024622.00622.00616.00620.00620.003,323
Mar 08, 2024618.00623.00615.00622.00622.003,793
Mar 07, 2024618.00618.00610.00615.00615.002,174
Mar 06, 2024610.00618.00609.00617.00617.003,646
Mar 05, 2024613.00613.00607.00610.00610.006,423
Mar 04, 2024620.00620.00614.00614.00614.005,530
Mar 01, 2024604.00620.00601.00616.00616.0034,992
Feb 29, 2024616.00620.00609.00615.00615.007,323
Feb 28, 2024620.00620.00612.00616.00616.006,705
Feb 27, 2024619.00619.00616.00618.00618.006,677
Feb 26, 2024617.00619.00614.00617.00617.008,710
Feb 23, 2024616.00618.00613.00615.00615.0010,810
Feb 22, 2024614.00617.00610.00617.00617.008,330
Feb 21, 2024614.00618.00612.00618.00618.004,991
Feb 20, 2024607.00615.00607.00614.00614.004,333
Feb 19, 2024615.00615.00607.00610.00610.004,112
Feb 16, 2024608.00613.00606.00613.00613.0019,909
Feb 15, 2024608.00608.00603.00608.00608.007,097
Feb 14, 2024607.00612.00604.00604.00604.0016,864
Feb 13, 2024612.00612.00602.00610.00610.0018,801
Feb 12, 2024601.00612.00601.00605.00605.0049,135
Feb 09, 2024577.00600.00571.00593.00593.0055,023
Feb 08, 2024580.00584.00572.00574.00574.0027,490
Feb 07, 2024579.00579.00571.00575.00575.004,484
Feb 06, 2024572.00576.00570.00570.00570.003,241
Feb 05, 2024571.00580.00568.00572.00572.005,912
Feb 02, 2024580.00580.00571.00571.00571.006,214
Feb 01, 2024585.00587.00573.00578.00578.005,309
Jan 31, 2024587.00587.00578.00582.00582.007,113
Jan 30, 2024584.00588.00582.00582.00582.007,816
Jan 29, 2024572.00587.00572.00584.00584.005,803
Jan 26, 2024587.00588.00568.00572.00572.0015,518
Jan 25, 2024593.00595.00588.00588.00588.008,392
Jan 24, 2024594.00594.00586.00593.00593.006,520
Jan 23, 2024602.00602.00586.00586.00586.0019,388
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...