Expat Czech PX UCITS ETF (ETR:CZX)
Germany · Delayed Price · Currency is EUR 1.988
-0.001 (-0.04%)
Aug 19, 2025, 5:36 PM CET
ETR:CZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | - | 1 |
| Aug 18, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,500 |
| Aug 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,500 |
| Aug 14, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 1,500 |
| Aug 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1,500 |
| Aug 12, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | 1,500 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 1,500 |
| Aug 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,500 |
| Aug 7, 2025 | 1.96 | 2.01 | 1.96 | 1.96 | 1.96 | 0.51% | 1,500 |
| Aug 6, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 539 |
| Aug 5, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 539 |
| Aug 4, 2025 | 1.92 | 1.96 | 1.92 | 1.92 | 1.92 | 0.52% | 539 |
| Aug 1, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 9,981 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | - | 9,981 |
| Jul 30, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 9 |
| Jul 29, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 9 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 9 |
| Jul 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 9 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 9 |
| Jul 23, 2025 | 1.88 | 1.93 | 1.88 | 1.89 | 1.89 | 0.53% | 9 |
| Jul 22, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 500 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 500 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 500 |
| Jul 17, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 1.07% | 500 |
| Jul 16, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 2,082 |
| Jul 15, 2025 | 1.88 | 1.92 | 1.88 | 1.88 | 1.88 | 0.53% | 2,082 |
| Jul 14, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 13,290 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 2,320 |
| Jul 10, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | 0.53% | 2,320 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 2,320 |
| Jul 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,320 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 2,320 |
| Jul 4, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 2,320 |
| Jul 3, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 2,320 |
| Jul 2, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | - | 2,320 |
| Jul 1, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 2,320 |
| Jun 30, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 2,320 |
| Jun 27, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,320 |
| Jun 26, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 2,320 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 2,320 |
| Jun 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 2,320 |
| Jun 23, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 2,320 |
| Jun 20, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 2,320 |
| Jun 19, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 2,320 |
| Jun 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 2,320 |
| Jun 17, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | 2,320 |
| Jun 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,320 |
| Jun 13, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 2,320 |
| Jun 12, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 2,320 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 2,320 |