Expat Czech PX UCITS ETF - CZX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.36	2.37	2.37	2.42	2.36	325
February 19, 2026	2.36	2.33	2.33	2.38	2.33	30
February 18, 2026	2.33	2.36	2.36	2.36	2.33	510
February 17, 2026	2.36	2.31	2.31	2.36	2.31	510
February 16, 2026	2.37	2.28	2.28	2.37	2.28	119
February 13, 2026	2.31	2.31	2.31	2.31	2.31	300
February 12, 2026	2.41	2.39	2.39	2.41	2.39	300
February 11, 2026	2.42	2.4	2.4	2.42	2.4	581
February 10, 2026	2.44	2.42	2.42	2.44	2.41	581
February 09, 2026	2.44	2.43	2.43	2.44	2.43	76
February 06, 2026	2.43	2.42	2.42	2.43	2.42	76
February 05, 2026	2.48	2.42	2.42	2.48	2.42	76
February 04, 2026	2.43	2.43	2.43	2.47	2.42	408
February 03, 2026	2.44	2.43	2.43	2.44	2.43	1,000
February 02, 2026	2.39	2.41	2.41	2.41	2.39	1,000
January 30, 2026	2.41	2.45	2.45	2.45	2.41	1,000
January 29, 2026	2.47	2.42	2.42	2.47	2.42	252
January 28, 2026	2.49	2.46	2.46	2.49	2.46	1,357
January 27, 2026	2.41	2.42	2.42	2.42	2.41	150
January 26, 2026	2.42	2.42	2.42	2.43	2.41	4,130
January 23, 2026	2.39	2.41	2.41	2.41	2.39	400
January 22, 2026	2.37	2.38	2.38	2.41	2.37	4,176
January 21, 2026	2.3	2.33	2.33	2.36	2.3	1,820
January 20, 2026	2.38	2.3	2.3	2.38	2.3	1,650
January 19, 2026	2.43	2.38	2.38	2.43	2.36	5,120
January 16, 2026	2.43	2.42	2.42	2.43	2.42	6,966
January 15, 2026	2.42	2.42	2.42	2.44	2.41	410
January 14, 2026	2.45	2.42	2.42	2.45	2.42	1,630
January 13, 2026	2.46	2.42	2.42	2.46	2.42	20,000
January 12, 2026	2.42	2.45	2.45	2.46	2.42	27,870
January 09, 2026	2.43	2.45	2.45	2.46	2.43	11,085
January 08, 2026	2.46	2.45	2.45	2.46	2.42	620
January 07, 2026	2.42	2.45	2.45	2.46	2.42	5,006
January 06, 2026	2.43	2.46	2.46	2.46	2.41	9,012
January 05, 2026	2.44	2.44	2.44	2.45	2.43	39,013
January 02, 2026	2.41	2.38	2.38	2.41	2.38	12,215
December 30, 2025	2.36	2.37	2.37	2.37	2.36	5
December 29, 2025	2.36	2.36	2.36	2.39	2.36	5
December 23, 2025	2.34	2.32	2.32	2.39	2.32	32
December 22, 2025	2.38	2.32	2.32	2.39	2.32	420
December 19, 2025	2.33	2.33	2.33	2.34	2.29	501
December 18, 2025	2.32	2.31	2.31	2.32	2.31	501
December 17, 2025	2.29	2.29	2.29	2.35	2.29	501
December 16, 2025	2.27	2.25	2.25	2.33	2.25	5,700
December 15, 2025	2.26	2.24	2.24	2.26	2.24	175
December 12, 2025	2.31	2.26	2.26	2.31	2.26	120
December 11, 2025	2.28	2.3	2.3	2.3	2.27	218
December 10, 2025	2.25	2.27	2.27	2.27	2.25	4,050
December 09, 2025	2.24	2.24	2.24	2.24	2.24	4,050
December 08, 2025	2.26	2.22	2.22	2.26	2.22	4,050
December 05, 2025	2.23	2.23	2.23	2.27	2.23	1,760
December 04, 2025	2.21	2.21	2.21	2.25	2.21	1
December 03, 2025	2.22	2.21	2.21	2.22	2.21	11,970
December 02, 2025	2.21	2.17	2.17	2.21	2.17	11,970
December 01, 2025	2.2	2.2	2.2	2.2	2.19	1,500
November 28, 2025	2.19	2.17	2.17	2.2	2.17	1,500
November 27, 2025	2.2	2.19	2.19	2.2	2.19	1,500
November 26, 2025	2.19	2.17	2.17	2.19	2.17	1,500
November 25, 2025	2.2	2.16	2.16	2.2	2.16	1,500
November 24, 2025	2.2	2.13	2.13	2.2	2.13	167

Expat Czech PX UCITS ETF (CZX.DE) XETRA