700.00
+10.00
+(1.45%)
At close: April 10 at 2:44:07 PM GMT+2
Currency in CZK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 700.00 | 705.00 | 665.00 | 700.00 | 700.00 | 156 |
| Apr 9, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 138 |
| Apr 7, 2025 | 670.00 | 710.00 | 665.00 | 710.00 | 710.00 | 620 |
| Mar 31, 2025 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 2,000 |
| Mar 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10 |
| Mar 27, 2025 | 670.00 | 700.00 | 670.00 | 700.00 | 700.00 | 719 |
| Mar 25, 2025 | 695.00 | 700.00 | 695.00 | 695.00 | 695.00 | 34 |
| Mar 18, 2025 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 1,635 |
| Mar 7, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 147 |
| Mar 5, 2025 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 500 |
| Mar 4, 2025 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 35 |
| Feb 24, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 2 |
| Feb 21, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 30 |
| Feb 18, 2025 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 1,457 |
| Feb 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 120 |
| Feb 10, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 480 |
| Jan 30, 2025 | 680.00 | 710.00 | 675.00 | 710.00 | 710.00 | 172 |
| Jan 29, 2025 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 157 |
| Jan 27, 2025 | 700.00 | 715.00 | 680.00 | 715.00 | 715.00 | 92 |
| Jan 21, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 21 |
| Jan 20, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 130 |
| Jan 16, 2025 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 742 |
| Jan 15, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 200 |
| Jan 14, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 63 |
| Jan 13, 2025 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 13 |
| Jan 10, 2025 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 1,485 |
| Jan 8, 2025 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 161 |
| Dec 30, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 20 |
| Dec 27, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 10 |
| Dec 16, 2024 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 278 |
| Dec 13, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 10 |
| Dec 12, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 600 |
| Dec 10, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 200 |
| Dec 5, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 45 |
| Dec 4, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 4 |
| Dec 3, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 15 |
| Dec 2, 2024 | 705.00 | 705.00 | 695.00 | 700.00 | 700.00 | 102 |
| Nov 28, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 25 |
| Nov 27, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 17 |
| Nov 26, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 5,170 |
| Nov 22, 2024 | 695.00 | 710.00 | 695.00 | 700.00 | 700.00 | 59 |
| Nov 19, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 160 |
| Nov 18, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10 |
| Nov 14, 2024 | 700.00 | 715.00 | 680.00 | 715.00 | 715.00 | 69 |
| Nov 8, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 94 |
| Nov 5, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 14 |
| Nov 4, 2024 | 710.00 | 715.00 | 700.00 | 715.00 | 715.00 | 146 |
| Nov 1, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 1 |
| Oct 31, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 40 |
| Oct 30, 2024 | 710.00 | 715.00 | 710.00 | 715.00 | 715.00 | 43 |
| Oct 24, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 40 |
| Oct 23, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 50 |
| Oct 21, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| Oct 18, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 20 |
| Oct 17, 2024 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 55 |
| Oct 16, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 3 |
| Oct 10, 2024 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 120 |
| Oct 9, 2024 | 700.00 | 720.00 | 685.00 | 720.00 | 720.00 | 37 |
| Oct 1, 2024 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 110 |
| Sep 30, 2024 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 41 |
| Sep 25, 2024 | 705.00 | 720.00 | 705.00 | 720.00 | 720.00 | 19 |
| Sep 23, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 246 |
| Sep 20, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 74 |
| Sep 19, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 31 |
| Sep 18, 2024 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 16 |
| Sep 12, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 5 |
| Sep 2, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4,000 |
| Aug 30, 2024 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 50 |
| Aug 26, 2024 | 695.00 | 710.00 | 685.00 | 710.00 | 710.00 | 214 |
| Aug 23, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 24 |
| Aug 21, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 3 |
| Aug 19, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 4 |
| Aug 12, 2024 | 725.00 | 725.00 | 715.00 | 725.00 | 725.00 | 107 |
| Aug 5, 2024 | 725.00 | 725.00 | 700.00 | 715.00 | 715.00 | 416 |
| Aug 2, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 100 |
| Jul 31, 2024 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 108 |
| Jul 30, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 33 |
| Jul 29, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 15 |
| Jul 25, 2024 | 720.00 | 720.00 | 695.00 | 720.00 | 720.00 | 1,026 |
| Jul 24, 2024 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 501 |
| Jul 23, 2024 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 500 |
| Jul 22, 2024 | 705.00 | 720.00 | 700.00 | 720.00 | 720.00 | 707 |
| Jul 18, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 401 |
| Jul 12, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 60 |
| Jul 11, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 11 |
| Jul 10, 2024 | 705.00 | 725.00 | 705.00 | 725.00 | 725.00 | 49 |
| Jul 8, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 10 |
| Jul 4, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 200 |
| Jul 3, 2024 | 725.00 | 725.00 | 715.00 | 720.00 | 720.00 | 215 |
| Jul 2, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 138 |
| Jul 1, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 5,604 |
| Jun 28, 2024 | 710.00 | 725.00 | 710.00 | 725.00 | 725.00 | 130 |
| Jun 25, 2024 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 36,018 |
| Jun 24, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 74 |
| Jun 20, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3 |
| Jun 19, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 37,000 |
| Jun 18, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 27 |
| Jun 17, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 10 |
| Jun 14, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 1 |
| Jun 13, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 210 |
| Jun 12, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 192 |
| Jun 11, 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 639 |
| Jun 10, 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 287 |
| Jun 7, 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 4,695 |
| Jun 6, 2024 | 700.00 | 700.00 | 695.00 | 700.00 | 700.00 | 2,342 |
| Jun 5, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 2,449 |
| Jun 4, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 600 |
| Jun 3, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1,057 |
| May 31, 2024 | 695.00 | 700.00 | 695.00 | 700.00 | 700.00 | 110 |
| May 30, 2024 | 680.00 | 695.00 | 680.00 | 695.00 | 695.00 | 1,191 |
| May 29, 2024 | 690.00 | 690.00 | 680.00 | 680.00 | 680.00 | 522 |
| May 28, 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 70 |
| May 27, 2024 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,099 |
| May 24, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |
| May 23, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 135 |
| May 22, 2024 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 3,638 |
| May 21, 2024 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | 1,250 |
| May 20, 2024 | 700.00 | 710.00 | 680.00 | 710.00 | 710.00 | 1,032 |
| May 17, 2024 | 700.00 | 715.00 | 700.00 | 700.00 | 700.00 | 4,046 |
| May 15, 2024 | 715.00 | 745.00 | 715.00 | 745.00 | 745.00 | 30 |
| May 14, 2024 | 700.00 | 710.00 | 700.00 | 705.00 | 705.00 | 1,208 |
| May 13, 2024 | 685.00 | 710.00 | 680.00 | 705.00 | 705.00 | 1,128 |
| May 10, 2024 | 710.00 | 710.00 | 680.00 | 680.00 | 680.00 | 1,005 |
| May 9, 2024 | 705.00 | 710.00 | 705.00 | 710.00 | 710.00 | 145 |
| May 7, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 8 |
| May 6, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 270 |
| May 3, 2024 | 700.00 | 710.00 | 700.00 | 710.00 | 710.00 | 616 |
| Apr 30, 2024 | 715.00 | 715.00 | 675.00 | 675.00 | 675.00 | 123 |
| Apr 26, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 9 |
| Apr 25, 2024 | 675.00 | 690.00 | 675.00 | 690.00 | 690.00 | 44 |
| Apr 24, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 15 |
| Apr 23, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 142 |
| Apr 18, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 60 |
| Apr 17, 2024 | 675.00 | 710.00 | 675.00 | 710.00 | 710.00 | 56 |
| Apr 16, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 70 |
| Apr 15, 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 35 |
| Apr 12, 2024 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 10 |