Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Ceska Zbrojovka Group SE (6QS.DU)

Compare
28.75
-0.15
(-0.52%)
At close: February 21 at 7:31:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202528.9529.1528.7528.7528.75-
Feb 20, 202528.0028.9528.0028.9028.90-
Feb 19, 202527.9028.0027.9028.0028.00-
Feb 18, 202528.9028.9027.8527.9027.90-
Feb 17, 202527.3528.8527.3528.8528.85-
Feb 14, 202527.5527.6527.3027.3527.35-
Feb 13, 202527.8527.8527.5027.5527.55-
Feb 12, 202527.4527.9027.4027.9027.90-
Feb 11, 202527.5027.9027.4527.9027.90-
Feb 10, 202527.5027.9027.5027.9027.90-
Feb 7, 202527.4027.5027.3527.4527.45-
Feb 6, 202527.4527.4527.3027.4027.40-
Feb 5, 202527.4527.6027.3527.4027.40-
Feb 4, 202526.9527.6526.9527.5027.50-
Feb 3, 202527.0027.4526.9526.9526.95-
Jan 31, 202527.7527.8027.6027.6027.60-
Jan 30, 202527.9029.1027.8027.8027.80180
Jan 29, 202527.9027.9027.9027.9027.90-
Jan 28, 202527.6027.9027.6027.9027.90-
Jan 27, 202526.9527.6026.9527.6027.60-
Jan 24, 202526.9527.0526.9527.0527.05-
Jan 23, 202526.8526.9026.7026.8526.85-
Jan 22, 202526.9526.9526.9026.9026.90-
Jan 21, 202526.5526.9026.5526.9026.90-
Jan 20, 202526.2026.6526.2026.5526.55-
Jan 17, 202526.1526.2526.1526.2526.25-
Jan 16, 202526.2026.2526.1026.2026.20-
Jan 15, 202526.1526.3526.1526.1526.15-
Jan 14, 202526.3526.7026.2026.7026.70-
Jan 13, 202526.3526.5026.2026.2026.20-
Jan 10, 202526.4026.5526.4026.5526.55-
Jan 9, 202526.3526.4526.3526.4526.45-
Jan 8, 202526.3026.4026.3026.4026.40-
Jan 7, 202526.2026.4026.2026.4026.40-
Jan 6, 202526.2526.3026.2526.3026.30-
Jan 3, 202526.1526.3026.1526.2026.20-
Jan 2, 202526.0526.2026.0526.1026.10-
Dec 30, 202426.2026.2025.9025.9025.90-
Dec 27, 202426.3026.8025.9526.8026.80-
Dec 23, 202426.5026.5026.2526.2526.25-
Dec 20, 202426.3026.5526.3026.5026.50-
Dec 19, 202426.1526.4526.1526.3026.30-
Dec 18, 202426.2026.4026.2026.2026.20-
Dec 17, 202426.0526.4526.0526.2026.20-
Dec 16, 202426.0526.0526.0526.0526.05-
Dec 13, 202425.5026.0525.5026.0526.05-
Dec 12, 202425.2525.5025.2525.5025.50-
Dec 11, 202425.2525.4525.2525.2525.25-
Dec 10, 202425.4025.5025.2525.2525.25-
Dec 9, 202425.7025.7025.3525.4025.40-
Dec 6, 202426.0026.0025.7025.7025.70-
Dec 5, 202425.7526.1025.7526.0026.00-
Dec 4, 202425.1025.7525.1025.7525.75-
Dec 3, 202424.4025.0524.4025.0525.05-
Dec 2, 202424.0524.4024.0524.4024.40-
Nov 29, 202424.0024.1024.0024.0524.05-
Nov 28, 202424.1524.1524.0024.0024.00-
Nov 27, 202424.0024.2524.0024.1524.15-
Nov 26, 202424.3524.4023.9524.4024.40-
Nov 25, 202424.4024.4024.4024.4024.40-
Nov 22, 202424.4024.4024.3524.3524.35-
Nov 21, 202424.8024.8024.3524.3524.35-
Nov 20, 202424.3524.8024.3524.8024.80-
Nov 19, 202424.5024.6024.3524.3524.35-
Nov 18, 202424.5524.6024.4524.5024.50-
Nov 15, 202424.5524.6024.5024.5524.55-
Nov 14, 202424.7024.7024.6024.6024.60-
Nov 13, 202424.5024.7524.5024.7024.70-
Nov 12, 202424.5025.6524.5024.5024.50103
Nov 11, 202424.6524.6524.5524.5524.55-
Nov 8, 202424.5524.7024.5524.6524.65-
Nov 7, 202424.2524.6024.2524.5524.55-
Nov 6, 202423.9524.6023.9524.6024.60-
Nov 5, 202423.9524.0023.9523.9523.95-
Nov 4, 202424.0024.0023.9523.9523.95-
Nov 1, 202423.8524.0523.8524.0024.00-
Oct 31, 202423.8523.9023.8023.8523.85-
Oct 30, 202423.8523.9023.8523.9023.90-
Oct 29, 202423.9523.9523.6523.6523.65-
Oct 28, 202423.9523.9523.9023.9023.90-
Oct 25, 202423.8524.0523.8524.0024.00-
Oct 24, 202423.7023.9523.7023.9023.90-
Oct 23, 202423.6523.8523.6523.7023.70-
Oct 22, 202423.4523.7023.4523.7023.70-
Oct 21, 202423.5023.7023.4523.4523.45-
Oct 18, 202423.5023.5523.5023.5523.55-
Oct 17, 202423.4523.6023.4523.5023.50-
Oct 16, 202423.4523.4523.4523.4523.45-
Oct 15, 202424.1024.1024.1024.1024.10-
Oct 14, 202423.8524.1023.8524.1024.10-
Oct 11, 202424.0024.6523.8023.9023.90104
Oct 10, 202424.4524.4524.0024.0024.00-
Oct 9, 202424.6524.6524.4024.4024.40-
Oct 8, 202424.6524.8024.6524.6524.65-
Oct 7, 202424.7024.7524.7024.7024.70-
Oct 4, 202424.7524.8024.6524.6524.65-
Oct 3, 202424.8524.8524.7024.7524.75-
Oct 2, 202425.1025.1024.8024.8524.85-
Oct 1, 202425.0525.1024.9525.1025.10-
Sep 30, 202425.2525.3025.0525.1025.10-
Sep 27, 202425.2525.2525.2525.2525.25-
Sep 26, 202425.3025.4025.2525.2525.25-
Sep 25, 202425.3525.3525.1025.1025.10-
Sep 24, 202425.2525.3525.2525.3525.35-
Sep 23, 202425.0025.2525.0025.2525.25-
Sep 20, 202425.0525.1525.0025.0025.00-
Sep 19, 202424.4025.1024.4025.1025.10-
Sep 18, 202424.2525.2524.2524.3524.353
Sep 17, 202425.0025.0024.2524.2524.25-
Sep 16, 202425.3025.3025.0025.0025.00-
Sep 13, 202425.2525.5025.2525.3025.30-
Sep 12, 202425.3025.5025.3025.5025.50-
Sep 11, 202425.3525.4025.3025.3025.30-
Sep 10, 202425.3025.4025.3025.3025.30-
Sep 9, 202425.4025.4025.3025.3025.30-
Sep 6, 202425.5025.5025.4025.4025.40-
Sep 5, 202425.3525.5025.3525.4525.45-
Sep 4, 202425.9025.9025.2025.4025.40-
Sep 3, 202425.9025.9025.9025.9025.90-
Sep 2, 202425.4025.9025.4025.9025.90-
Aug 30, 202425.3525.4525.3525.4025.40-
Aug 29, 202425.4025.5025.3525.3525.35-
Aug 28, 202425.4025.6525.4025.4025.40-
Aug 27, 202425.4026.3025.4026.3026.30200
Aug 26, 202425.6525.6525.4025.4025.40-
Aug 23, 202425.5525.6525.3025.6525.65-
Aug 22, 202425.5025.6025.5025.6025.60-
Aug 21, 202425.4525.5525.4525.5025.50-
Aug 20, 202425.4525.5025.4025.4525.45-
Aug 19, 202425.4525.4525.4025.4525.45-
Aug 16, 202425.4025.5025.3525.5025.50-
Aug 15, 202425.6025.6525.4025.4025.40-
Aug 14, 202425.3525.6025.3525.3525.35-
Aug 13, 202425.5525.6525.4525.5025.50-
Aug 12, 202425.5525.6525.5525.5525.55-
Aug 9, 202425.6525.7525.5525.5525.55-
Aug 8, 202425.6525.6525.6025.6525.65-
Aug 7, 202425.5525.6525.4525.6525.65-
Aug 6, 202425.1525.5525.1525.5525.55-
Aug 5, 202425.7025.7024.9024.9024.90121
Aug 2, 202425.7025.8525.7025.8025.80-
Aug 1, 202425.7525.7525.6525.6525.65-
Jul 31, 202425.6525.7525.6525.7525.75-
Jul 30, 202425.6025.7025.6025.6525.65-
Jul 29, 202425.7025.7525.6025.6025.60-
Jul 26, 202425.5025.8025.5025.8025.80-
Jul 25, 202425.8025.8025.5025.5525.55-
Jul 24, 202426.2526.2525.8025.8025.80-
Jul 23, 202426.2526.3026.2526.2526.25-
Jul 22, 202426.3026.3026.2026.2526.25-
Jul 19, 202426.2026.3026.2026.3026.30-
Jul 18, 202426.3526.4026.2026.2026.20-
Jul 17, 202426.0526.4026.0526.4026.40-
Jul 16, 202425.8027.0025.8026.0526.05100
Jul 15, 202425.8525.9525.8025.8025.80-
Jul 12, 202425.9525.9525.8525.8525.85-
Jul 11, 202425.8525.9525.8525.9525.95-
Jul 10, 202425.9526.0025.8025.8025.80-
Jul 9, 202426.2026.2026.0026.0026.00-
Jul 8, 202426.1526.3026.1526.2026.20-
Jul 5, 202426.1526.2026.1026.2026.20-
Jul 4, 202426.0526.1526.0526.1526.15-
Jul 3, 2024 1.20 Dividend
Jul 3, 202426.5526.5525.7526.0526.05-
Jul 2, 202426.5026.5526.5026.55-3.45-
Jul 1, 202426.5526.7026.5526.55-3.45-
Jun 28, 202426.5526.6526.5526.55-3.45-
Jun 27, 202426.6026.6026.5026.50-3.44-
Jun 26, 202426.5026.6526.5026.65-3.46-
Jun 25, 202426.6026.6026.5026.50-3.44-
Jun 24, 202426.7026.7026.3526.55-3.45-
Jun 21, 202426.7526.7526.6026.60-3.46-
Jun 20, 202426.7526.8026.7526.75-3.48-
Jun 19, 202426.6026.7526.6026.75-3.48-
Jun 18, 202426.6026.6526.6026.60-3.46-
Jun 17, 202426.4026.6526.4026.60-3.46-
Jun 14, 202426.3026.4526.3026.40-3.43-
Jun 13, 202426.9026.9026.3026.30-3.42-
Jun 12, 202426.9026.9026.9026.90-3.50-
Jun 11, 202426.9026.9026.9026.90-3.50-
Jun 10, 202426.9026.9026.9026.90-3.50-
Jun 7, 202426.9526.9526.9026.90-3.50-
Jun 6, 202426.9027.0026.9027.00-3.51-
Jun 5, 202426.8526.9026.8026.90-3.50-
Jun 4, 202426.9526.9526.8026.80-3.48-
Jun 3, 202426.7526.9526.7526.95-3.50-
May 31, 202426.9026.9026.6026.65-3.46-
May 30, 202426.9527.0526.9026.90-3.50-
May 29, 202427.0527.2027.0027.00-3.51-
May 28, 202426.9527.4026.8527.05-3.51-
May 27, 202426.8026.9526.8026.95-3.50-
May 24, 202426.4526.7526.4526.75-3.48-
May 23, 202427.0027.0026.4026.50-3.44-
May 22, 202427.0027.1026.9526.95-3.50-
May 21, 202426.9027.1026.9027.05-3.51-
May 20, 202426.9027.0526.9026.90-3.50-
May 17, 202426.6527.1026.6526.90-3.50-
May 16, 202426.4526.6526.1026.65-3.46-
May 15, 202426.9026.9526.4026.45-3.44-
May 14, 202426.9527.0526.9026.90-3.50-
May 13, 202426.9527.1026.9526.95-3.50-
May 10, 202426.8527.0026.8526.95-3.50-
May 9, 202426.8526.9026.8526.85-3.49-
May 8, 202426.8027.0526.8027.05-3.51-
May 7, 202426.4526.8026.4526.80-3.48-
May 6, 202426.7026.7526.6526.65-3.46-
May 3, 202426.0526.7525.9526.70-3.47-
May 2, 202425.0526.1025.0526.00-3.38-
Apr 30, 202424.8025.0024.8024.95-3.24-
Apr 29, 202424.7524.8024.7524.75-3.22-
Apr 26, 202424.8024.8024.7524.75-3.22-
Apr 25, 202424.4524.7024.4524.70-3.21-
Apr 24, 202424.5524.5524.4524.45-3.18-
Apr 23, 202424.4524.5024.4524.50-3.18-
Apr 22, 202424.4524.6024.4524.45-3.18-
Apr 19, 202424.3024.5024.3024.40-3.17-
Apr 18, 202424.1024.4024.1024.40-3.17-
Apr 17, 202423.9524.2523.9524.20-3.14-
Apr 16, 202423.9524.1023.9523.95-3.11-
Apr 15, 202423.9024.0523.9024.00-3.12-
Apr 12, 202423.9523.9523.8523.85-3.10-
Apr 11, 202423.8023.9023.8023.90-3.11-
Apr 10, 202423.7523.9023.7523.80-3.09-
Apr 9, 202423.8023.8023.7023.70-3.08-
Apr 8, 202423.6523.9523.6523.80-3.09-
Apr 5, 202423.9023.9023.9023.90-3.11-
Apr 4, 202423.9023.9523.7523.90-3.11-
Apr 3, 202423.8023.9023.8023.90-3.11-
Apr 2, 202423.6523.8523.6523.80-3.09-
Mar 28, 202423.7023.7023.7023.70-3.08-
Mar 27, 202424.0024.1023.2523.25-3.02-
Mar 26, 202424.1024.1023.8524.00-3.12-
Mar 25, 202424.0024.3024.0024.05-3.13-
Mar 22, 202424.0524.1024.0524.05-3.13-
Mar 21, 202424.2524.2524.0524.10-3.13-
Mar 20, 202424.1024.1524.0024.15-3.14-
Mar 19, 202424.1524.1524.1024.15-3.14-
Mar 18, 202424.1524.2524.1524.20-3.14-
Mar 15, 202423.4524.1523.4524.10-3.13-
Mar 14, 202424.0524.0523.4523.45-3.05-
Mar 13, 202424.0524.0523.9524.05-3.13-
Mar 12, 202424.0024.1524.0024.05-3.13-
Mar 11, 202423.9524.0523.9523.95-3.11-
Mar 8, 202423.7024.1023.7023.95-3.11-
Mar 7, 202423.8523.8523.7023.75-3.09-
Mar 6, 202423.5523.8523.5523.85-3.10-
Mar 5, 202423.6023.6523.5523.55-3.06-
Mar 4, 202423.9023.9523.8523.90-3.11-
Mar 1, 202423.7523.9023.7023.90-3.11-
Feb 29, 202423.8023.9023.7023.70-3.08-
Feb 28, 202423.9524.6523.7524.65-3.20100
Feb 27, 202423.8023.9523.8023.95-3.11-
Feb 26, 202423.7523.9023.7523.80-3.09-
Feb 23, 202423.8523.8523.7523.75-3.09-
Feb 22, 202423.9523.9523.7523.85-3.10-
Feb 21, 202423.7023.9023.7023.90-3.11-

Related Tickers

T7D.SG TransDigm Group Inc
1,247.00
-2.62%
 
SAFp.XC
 
BBDC.DU Bombardier Inc
60.12
-0.33%
 
1FC.F FACC AG
7.13
+0.28%
 
CWT.SG Curtiss-Wright Corp
298.00
-3.87%
 
12J0.F Latécoère S.A.
0.0026
-10.34%
 
JPX.F AeroVironment, Inc.
148.65
-0.70%
 
BA.SN The Boeing Company
178.08
+27.15%
 
ASTOR.ST Scandinavian Astor Group AB
11.08
-12.34%
 
TCS.SG Axon Enterprise Inc
494.40
-1.87%