Expat Czech PX UCITS ETF (CZX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 1.2660 | 1.2716 | 1.2660 | 1.2716 | 1.2716 | - |
| Apr 26, 2024 | 1.2554 | 1.2616 | 1.2554 | 1.2616 | 1.2616 | - |
| Apr 25, 2024 | 1.2678 | 1.2728 | 1.2678 | 1.2728 | 1.2728 | - |
| Apr 24, 2024 | 1.2728 | 1.2738 | 1.2728 | 1.2738 | 1.2738 | - |
| Apr 23, 2024 | 1.2692 | 1.2722 | 1.2692 | 1.2722 | 1.2722 | - |
| Apr 22, 2024 | 1.2568 | 1.2674 | 1.2568 | 1.2674 | 1.2674 | - |
| Apr 19, 2024 | 1.2550 | 1.2550 | 1.2526 | 1.2526 | 1.2526 | - |
| Apr 18, 2024 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | - |
| Apr 17, 2024 | 1.2544 | 1.2548 | 1.2544 | 1.2548 | 1.2548 | - |
| Apr 16, 2024 | 1.2494 | 1.2588 | 1.2494 | 1.2588 | 1.2588 | - |
| Apr 15, 2024 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | - |
| Apr 12, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| Apr 11, 2024 | 1.2478 | 1.2584 | 1.2478 | 1.2584 | 1.2584 | - |
| Apr 10, 2024 | 1.2466 | 1.2468 | 1.2466 | 1.2468 | 1.2468 | - |
| Apr 09, 2024 | 1.2422 | 1.2422 | 1.2354 | 1.2354 | 1.2354 | - |
| Apr 08, 2024 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | - |
| Apr 05, 2024 | 1.2112 | 1.2432 | 1.2112 | 1.2432 | 1.2432 | - |
| Apr 04, 2024 | 1.2310 | 1.2310 | 1.2158 | 1.2158 | 1.2158 | - |
| Apr 03, 2024 | 1.2350 | 1.2350 | 1.2322 | 1.2322 | 1.2322 | - |
| Apr 02, 2024 | 1.2122 | 1.2382 | 1.2122 | 1.2382 | 1.2382 | - |
| Mar 28, 2024 | 1.2230 | 1.2304 | 1.2230 | 1.2304 | 1.2304 | - |
| Mar 27, 2024 | 1.2060 | 1.2186 | 1.2060 | 1.2186 | 1.2186 | - |
| Mar 26, 2024 | 1.2050 | 1.2050 | 1.2024 | 1.2024 | 1.2024 | - |
| Mar 25, 2024 | 1.1858 | 1.2082 | 1.1858 | 1.2082 | 1.2082 | - |
| Mar 22, 2024 | 1.1980 | 1.2058 | 1.1980 | 1.2058 | 1.2058 | - |
| Mar 21, 2024 | 1.2090 | 1.2090 | 1.2048 | 1.2048 | 1.2048 | - |
| Mar 20, 2024 | 1.2080 | 1.2178 | 1.2080 | 1.2178 | 1.2178 | - |
| Mar 19, 2024 | 1.2070 | 1.2070 | 1.2036 | 1.2036 | 1.2036 | - |
| Mar 18, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 1.1930 | 1.2034 | 1.1930 | 1.2034 | 1.2034 | - |
| Mar 13, 2024 | 1.1930 | 1.1936 | 1.1930 | 1.1936 | 1.1936 | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 1.1884 | 1.1920 | 1.1884 | 1.1920 | 1.1920 | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 1.1768 | 1.1848 | 1.1768 | 1.1848 | 1.1848 | - |
| Mar 06, 2024 | 1.1930 | 1.1930 | 1.1812 | 1.1812 | 1.1812 | - |
| Mar 05, 2024 | 1.1600 | 1.1734 | 1.1600 | 1.1734 | 1.1734 | - |
| Mar 04, 2024 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
| Mar 01, 2024 | 1.1788 | 1.1818 | 1.1788 | 1.1818 | 1.1818 | - |
| Feb 29, 2024 | 1.1930 | 1.1930 | 1.1844 | 1.1844 | 1.1844 | - |
| Feb 28, 2024 | 1.1930 | 1.1972 | 1.1930 | 1.1972 | 1.1972 | - |
| Feb 27, 2024 | 1.1930 | 1.2068 | 1.1930 | 1.2068 | 1.2068 | - |
| Feb 26, 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| Feb 23, 2024 | 1.1930 | 1.2092 | 1.1930 | 1.2092 | 1.2092 | - |
| Feb 22, 2024 | 1.1930 | 1.2078 | 1.1930 | 1.2078 | 1.2078 | - |
| Feb 21, 2024 | 1.1930 | 1.2014 | 1.1930 | 1.2014 | 1.2014 | - |
| Feb 20, 2024 | 1.1930 | 1.1930 | 1.1874 | 1.1874 | 1.1874 | - |
| Feb 19, 2024 | 1.1914 | 1.1914 | 1.1886 | 1.1886 | 1.1886 | - |
| Feb 16, 2024 | 1.1880 | 1.1910 | 1.1880 | 1.1910 | 1.1910 | - |
| Feb 15, 2024 | 1.1840 | 1.1952 | 1.1840 | 1.1952 | 1.1952 | - |
| Feb 14, 2024 | 1.1820 | 1.1886 | 1.1820 | 1.1886 | 1.1886 | - |
| Feb 13, 2024 | 1.1860 | 1.1860 | 1.1794 | 1.1794 | 1.1794 | - |
| Feb 12, 2024 | 1.1786 | 1.1808 | 1.1786 | 1.1808 | 1.1808 | - |
| Feb 09, 2024 | 1.1800 | 1.2078 | 1.1800 | 1.2078 | 1.2078 | - |
| Feb 08, 2024 | 1.1656 | 1.2004 | 1.1656 | 1.2004 | 1.2004 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | - |
| Feb 05, 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 1.1950 | 1.1950 | 1.1934 | 1.1934 | 1.1934 | - |
| Jan 30, 2024 | 1.1784 | 1.1924 | 1.1784 | 1.1924 | 1.1924 | - |
| Jan 29, 2024 | 1.1968 | 1.2028 | 1.1968 | 1.2028 | 1.2028 | - |
| Jan 26, 2024 | 1.1916 | 1.1978 | 1.1916 | 1.1978 | 1.1978 | - |
| Jan 25, 2024 | 1.1840 | 1.1966 | 1.1840 | 1.1966 | 1.1966 | - |
| Jan 24, 2024 | 1.1828 | 1.1876 | 1.1828 | 1.1876 | 1.1876 | - |
| Jan 23, 2024 | 1.1880 | 1.1890 | 1.1880 | 1.1890 | 1.1890 | - |
| Jan 22, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Jan 19, 2024 | 1.1850 | 1.1944 | 1.1850 | 1.1944 | 1.1944 | - |
| Jan 18, 2024 | 1.1760 | 1.1916 | 1.1760 | 1.1916 | 1.1916 | - |
| Jan 17, 2024 | 1.1846 | 1.1888 | 1.1846 | 1.1888 | 1.1888 | - |
| Jan 16, 2024 | 1.1990 | 1.1990 | 1.1978 | 1.1978 | 1.1978 | - |
| Jan 15, 2024 | 1.2000 | 1.2046 | 1.2000 | 1.2046 | 1.2046 | - |
| Jan 12, 2024 | 1.2098 | 1.2124 | 1.2098 | 1.2124 | 1.2124 | - |
| Jan 11, 2024 | 1.2060 | 1.2150 | 1.2060 | 1.2150 | 1.2150 | - |
| Jan 10, 2024 | 1.2040 | 1.2070 | 1.2040 | 1.2070 | 1.2070 | - |
| Jan 09, 2024 | 1.2070 | 1.2070 | 1.2030 | 1.2030 | 1.2030 | - |
| Jan 08, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Jan 05, 2024 | 1.1900 | 1.1900 | 1.1820 | 1.1820 | 1.1820 | - |
| Jan 04, 2024 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | - |
| Jan 03, 2024 | 1.1756 | 1.1814 | 1.1756 | 1.1814 | 1.1814 | - |
| Jan 02, 2024 | 1.1672 | 1.1704 | 1.1672 | 1.1704 | 1.1704 | - |
| Dec 29, 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| Dec 28, 2023 | 1.1650 | 1.1650 | 1.1578 | 1.1578 | 1.1578 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 1.1600 | 1.1648 | 1.1600 | 1.1648 | 1.1648 | - |
| Dec 21, 2023 | 1.1650 | 1.1672 | 1.1650 | 1.1672 | 1.1672 | - |
| Dec 20, 2023 | 1.1580 | 1.1580 | 1.1510 | 1.1510 | 1.1510 | - |
| Dec 19, 2023 | 1.1550 | 1.1594 | 1.1550 | 1.1594 | 1.1594 | - |
| Dec 18, 2023 | 1.1548 | 1.1548 | 1.1546 | 1.1546 | 1.1546 | - |
| Dec 15, 2023 | 1.1662 | 1.1662 | 1.1628 | 1.1628 | 1.1628 | - |
| Dec 14, 2023 | 1.1910 | 1.1910 | 1.1726 | 1.1726 | 1.1726 | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 1.1732 | 1.2096 | 1.1732 | 1.2096 | 1.2096 | - |
| Dec 11, 2023 | 1.1848 | 1.1998 | 1.1848 | 1.1998 | 1.1998 | - |
| Dec 08, 2023 | 1.1846 | 1.1956 | 1.1846 | 1.1956 | 1.1956 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.