Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.88 +61.28 (+1.22%) Dow
38,509.46 +269.48 (+0.70%) Nasdaq
15,707.65 +256.34 (+1.66%) Bitcoin USD
66,536.02 +200.24 (+0.30%) CMC Crypto 200
1,432.79 +18.03 (+1.27%)
Expat Czech PX UCITS ETF (CZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:51PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.2568 | 1.2674 | 1.2568 | 1.2674 | 1.2674 | - |
| 19 Apr 2024 | 1.2550 | 1.2550 | 1.2526 | 1.2526 | 1.2526 | - |
| 18 Apr 2024 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | - |
| 17 Apr 2024 | 1.2544 | 1.2548 | 1.2544 | 1.2548 | 1.2548 | - |
| 16 Apr 2024 | 1.2494 | 1.2588 | 1.2494 | 1.2588 | 1.2588 | - |
| 15 Apr 2024 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | 1.2566 | - |
| 12 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 11 Apr 2024 | 1.2478 | 1.2584 | 1.2478 | 1.2584 | 1.2584 | - |
| 10 Apr 2024 | 1.2466 | 1.2468 | 1.2466 | 1.2468 | 1.2468 | - |
| 09 Apr 2024 | 1.2422 | 1.2422 | 1.2354 | 1.2354 | 1.2354 | - |
| 08 Apr 2024 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | 1.2402 | - |
| 05 Apr 2024 | 1.2112 | 1.2432 | 1.2112 | 1.2432 | 1.2432 | - |
| 04 Apr 2024 | 1.2310 | 1.2310 | 1.2158 | 1.2158 | 1.2158 | - |
| 03 Apr 2024 | 1.2350 | 1.2350 | 1.2322 | 1.2322 | 1.2322 | - |
| 02 Apr 2024 | 1.2122 | 1.2382 | 1.2122 | 1.2382 | 1.2382 | - |
| 28 Mar 2024 | 1.2230 | 1.2304 | 1.2230 | 1.2304 | 1.2304 | - |
| 27 Mar 2024 | 1.2060 | 1.2186 | 1.2060 | 1.2186 | 1.2186 | - |
| 26 Mar 2024 | 1.2050 | 1.2050 | 1.2024 | 1.2024 | 1.2024 | - |
| 25 Mar 2024 | 1.1858 | 1.2082 | 1.1858 | 1.2082 | 1.2082 | - |
| 22 Mar 2024 | 1.1980 | 1.2058 | 1.1980 | 1.2058 | 1.2058 | - |
| 21 Mar 2024 | 1.2090 | 1.2090 | 1.2048 | 1.2048 | 1.2048 | - |
| 20 Mar 2024 | 1.2080 | 1.2178 | 1.2080 | 1.2178 | 1.2178 | - |
| 19 Mar 2024 | 1.2070 | 1.2070 | 1.2036 | 1.2036 | 1.2036 | - |
| 18 Mar 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.1930 | 1.2034 | 1.1930 | 1.2034 | 1.2034 | - |
| 13 Mar 2024 | 1.1930 | 1.1936 | 1.1930 | 1.1936 | 1.1936 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.1884 | 1.1920 | 1.1884 | 1.1920 | 1.1920 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.1768 | 1.1848 | 1.1768 | 1.1848 | 1.1848 | - |
| 06 Mar 2024 | 1.1930 | 1.1930 | 1.1812 | 1.1812 | 1.1812 | - |
| 05 Mar 2024 | 1.1600 | 1.1734 | 1.1600 | 1.1734 | 1.1734 | - |
| 04 Mar 2024 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | 1.1806 | - |
| 01 Mar 2024 | 1.1788 | 1.1818 | 1.1788 | 1.1818 | 1.1818 | - |
| 29 Feb 2024 | 1.1930 | 1.1930 | 1.1844 | 1.1844 | 1.1844 | - |
| 28 Feb 2024 | 1.1930 | 1.1972 | 1.1930 | 1.1972 | 1.1972 | - |
| 27 Feb 2024 | 1.1930 | 1.2068 | 1.1930 | 1.2068 | 1.2068 | - |
| 26 Feb 2024 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| 23 Feb 2024 | 1.1930 | 1.2092 | 1.1930 | 1.2092 | 1.2092 | - |
| 22 Feb 2024 | 1.1930 | 1.2078 | 1.1930 | 1.2078 | 1.2078 | - |
| 21 Feb 2024 | 1.1930 | 1.2014 | 1.1930 | 1.2014 | 1.2014 | - |
| 20 Feb 2024 | 1.1930 | 1.1930 | 1.1874 | 1.1874 | 1.1874 | - |
| 19 Feb 2024 | 1.1914 | 1.1914 | 1.1886 | 1.1886 | 1.1886 | - |
| 16 Feb 2024 | 1.1880 | 1.1910 | 1.1880 | 1.1910 | 1.1910 | - |
| 15 Feb 2024 | 1.1840 | 1.1952 | 1.1840 | 1.1952 | 1.1952 | - |
| 14 Feb 2024 | 1.1820 | 1.1886 | 1.1820 | 1.1886 | 1.1886 | - |
| 13 Feb 2024 | 1.1860 | 1.1860 | 1.1794 | 1.1794 | 1.1794 | - |
| 12 Feb 2024 | 1.1786 | 1.1808 | 1.1786 | 1.1808 | 1.1808 | - |
| 09 Feb 2024 | 1.1800 | 1.2078 | 1.1800 | 1.2078 | 1.2078 | - |
| 08 Feb 2024 | 1.1656 | 1.2004 | 1.1656 | 1.2004 | 1.2004 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | 1.1872 | - |
| 05 Feb 2024 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | 1.1754 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1.1950 | 1.1950 | 1.1934 | 1.1934 | 1.1934 | - |
| 30 Jan 2024 | 1.1784 | 1.1924 | 1.1784 | 1.1924 | 1.1924 | - |
| 29 Jan 2024 | 1.1968 | 1.2028 | 1.1968 | 1.2028 | 1.2028 | - |
| 26 Jan 2024 | 1.1916 | 1.1978 | 1.1916 | 1.1978 | 1.1978 | - |
| 25 Jan 2024 | 1.1840 | 1.1966 | 1.1840 | 1.1966 | 1.1966 | - |
| 24 Jan 2024 | 1.1828 | 1.1876 | 1.1828 | 1.1876 | 1.1876 | - |
| 23 Jan 2024 | 1.1880 | 1.1890 | 1.1880 | 1.1890 | 1.1890 | - |
| 22 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 19 Jan 2024 | 1.1850 | 1.1944 | 1.1850 | 1.1944 | 1.1944 | - |
| 18 Jan 2024 | 1.1760 | 1.1916 | 1.1760 | 1.1916 | 1.1916 | - |
| 17 Jan 2024 | 1.1846 | 1.1888 | 1.1846 | 1.1888 | 1.1888 | - |
| 16 Jan 2024 | 1.1990 | 1.1990 | 1.1978 | 1.1978 | 1.1978 | - |
| 15 Jan 2024 | 1.2000 | 1.2046 | 1.2000 | 1.2046 | 1.2046 | - |
| 12 Jan 2024 | 1.2098 | 1.2124 | 1.2098 | 1.2124 | 1.2124 | - |
| 11 Jan 2024 | 1.2060 | 1.2150 | 1.2060 | 1.2150 | 1.2150 | - |
| 10 Jan 2024 | 1.2040 | 1.2070 | 1.2040 | 1.2070 | 1.2070 | - |
| 09 Jan 2024 | 1.2070 | 1.2070 | 1.2030 | 1.2030 | 1.2030 | - |
| 08 Jan 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 05 Jan 2024 | 1.1900 | 1.1900 | 1.1820 | 1.1820 | 1.1820 | - |
| 04 Jan 2024 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | 1.1716 | - |
| 03 Jan 2024 | 1.1756 | 1.1814 | 1.1756 | 1.1814 | 1.1814 | - |
| 02 Jan 2024 | 1.1672 | 1.1704 | 1.1672 | 1.1704 | 1.1704 | - |
| 29 Dec 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 28 Dec 2023 | 1.1650 | 1.1650 | 1.1578 | 1.1578 | 1.1578 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1.1600 | 1.1648 | 1.1600 | 1.1648 | 1.1648 | - |
| 21 Dec 2023 | 1.1650 | 1.1672 | 1.1650 | 1.1672 | 1.1672 | - |
| 20 Dec 2023 | 1.1580 | 1.1580 | 1.1510 | 1.1510 | 1.1510 | - |
| 19 Dec 2023 | 1.1550 | 1.1594 | 1.1550 | 1.1594 | 1.1594 | - |
| 18 Dec 2023 | 1.1548 | 1.1548 | 1.1546 | 1.1546 | 1.1546 | - |
| 15 Dec 2023 | 1.1662 | 1.1662 | 1.1628 | 1.1628 | 1.1628 | - |
| 14 Dec 2023 | 1.1910 | 1.1910 | 1.1726 | 1.1726 | 1.1726 | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.1732 | 1.2096 | 1.1732 | 1.2096 | 1.2096 | - |
| 11 Dec 2023 | 1.1848 | 1.1998 | 1.1848 | 1.1998 | 1.1998 | - |
| 08 Dec 2023 | 1.1846 | 1.1956 | 1.1846 | 1.1956 | 1.1956 | - |
| 07 Dec 2023 | 1.1798 | 1.1838 | 1.1798 | 1.1838 | 1.1838 | - |
| 06 Dec 2023 | 1.1744 | 1.1808 | 1.1744 | 1.1808 | 1.1808 | - |
| 05 Dec 2023 | 1.1672 | 1.1762 | 1.1672 | 1.1762 | 1.1762 | - |
| 04 Dec 2023 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 01 Dec 2023 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 30 Nov 2023 | 1.1866 | 1.1930 | 1.1866 | 1.1930 | 1.1930 | - |
| 29 Nov 2023 | 1.1802 | 1.1868 | 1.1802 | 1.1868 | 1.1868 | - |
| 28 Nov 2023 | 1.1758 | 1.1796 | 1.1758 | 1.1796 | 1.1796 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.