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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.16	2.12	2.12	2.16	2.12	167
November 20, 2025	2.19	2.17	2.17	2.19	2.17	167
November 19, 2025	2.16	2.15	2.15	2.16	2.15	167
November 18, 2025	2.17	2.13	2.13	2.17	2.13	167
November 17, 2025	2.12	2.15	2.15	2.15	2.12	167
November 14, 2025	2.12	2.09	2.09	2.12	2.09	167
November 13, 2025	2.13	2.11	2.11	2.14	2.11	167
November 12, 2025	2.13	2.13	2.13	2.13	2.13	167
November 11, 2025	2.11	2.12	2.12	2.15	2.08	167
November 10, 2025	2.08	2.08	2.08	2.08	2.08	530
November 07, 2025	2.06	2.07	2.07	2.07	2.06	530
November 06, 2025	2.06	2.06	2.06	2.06	2.06	530
November 05, 2025	2.06	2.04	2.04	2.1	2.04	530
November 04, 2025	2.05	2.04	2.04	2.05	2.04	820
November 03, 2025	2.05	2.04	2.04	2.05	2.04	820
October 31, 2025	2.05	2.05	2.05	2.05	2.05	820
October 30, 2025	2.03	2.01	2.01	2.03	2.01	820
October 29, 2025	2.02	2	2	2.02	2	820
October 28, 2025	2.01	2.01	2.01	2.05	2.01	820
October 27, 2025	2.01	2.01	2.01	2.02	2.01	2,000
October 24, 2025	2	1.99	1.99	2	1.99	2,000
October 23, 2025	2	2	2	2	2	2,000
October 22, 2025	1.97	1.98	1.98	2	1.97	2,000
October 21, 2025	2.01	2	2	2.01	1.98	8
October 20, 2025	2	2	2	2.01	2	8
October 17, 2025	2.02	1.99	1.99	2.05	1.99	8
October 16, 2025	2.08	2.03	2.03	2.08	2.03	1,200
October 15, 2025	2.05	2.02	2.02	2.05	2.02	900
October 14, 2025	2.01	2.04	2.04	2.04	2.01	900
October 13, 2025	2.02	2.01	2.01	2.04	2.01	900
October 10, 2025	2.02	2.03	2.03	2.03	1.99	900
October 09, 2025	2.05	1.98	1.98	2.05	1.98	720
October 08, 2025	2.04	2.03	2.03	2.04	2.03	655
October 07, 2025	2.02	2.04	2.04	2.04	2.02	655
October 06, 2025	2.03	2.02	2.02	2.03	2.02	655
October 03, 2025	2.02	2.02	2.02	2.02	2.02	655
October 02, 2025	2.01	2.02	2.02	2.02	1.98	655
October 01, 2025	1.99	2.01	2.01	2.01	1.99	1

Expat Czech PX UCITS ETF (CZX.DE) XETRA