Prague - Delayed Quote CZK
mmcité a.s. (MMCTE.PR)
244.00
0.00
(0.00%)
At close: June 13 at 2:31:59 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 16 |
| Jun 12, 2025 | 246.00 | 246.00 | 240.00 | 244.00 | 244.00 | 232 |
| Jun 11, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 177 |
| Jun 10, 2025 | 242.00 | 242.00 | 240.00 | 242.00 | 242.00 | 150 |
| Jun 9, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 250 |
| Jun 6, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 2 |
| Jun 5, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 126 |
| Jun 4, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 125 |
| Jun 3, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 267 |
| Jun 2, 2025 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | 1,365 |
| May 30, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 400 |
| May 29, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 90 |
| May 28, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | 405 |
| May 27, 2025 | 244.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1,019 |
| May 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 60 |
| May 23, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | 980 |
| May 22, 2025 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1,217 |
| May 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 160 |
| May 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 650 |
| May 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 40 |
| May 16, 2025 | 254.00 | 254.00 | 242.00 | 250.00 | 250.00 | 1,679 |
| May 15, 2025 | 264.00 | 264.00 | 234.00 | 250.00 | 250.00 | 2,799 |
| May 14, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 70 |
| May 13, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 101 |
| May 12, 2025 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 110 |
| May 9, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 40 |
| May 7, 2025 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | 65 |
| May 6, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 180 |
| May 5, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1 |
| May 2, 2025 | 266.00 | 276.00 | 266.00 | 276.00 | 276.00 | 426 |
| Apr 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 21 |
| Apr 25, 2025 | 274.00 | 276.00 | 264.00 | 276.00 | 276.00 | 341 |
| Apr 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 150 |
| Apr 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 40 |
| Apr 22, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 225 |
| Apr 16, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 18 |
| Apr 15, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 207 |
| Apr 14, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 765 |
| Apr 11, 2025 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 455 |
| Apr 10, 2025 | 268.00 | 280.00 | 260.00 | 270.00 | 270.00 | 3,816 |
| Apr 9, 2025 | 268.00 | 268.00 | 248.00 | 264.00 | 264.00 | 7,446 |
| Apr 8, 2025 | 258.00 | 280.00 | 258.00 | 280.00 | 280.00 | 3,125 |
| Apr 7, 2025 | 260.00 | 260.00 | 250.00 | 254.00 | 254.00 | 1,000 |
| Apr 4, 2025 | 280.00 | 280.00 | 266.00 | 268.00 | 268.00 | 1,274 |
| Apr 3, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 111 |
| Apr 2, 2025 | 280.00 | 290.00 | 280.00 | 282.00 | 282.00 | 1,660 |
| Mar 31, 2025 | 288.00 | 288.00 | 280.00 | 288.00 | 288.00 | 104 |
| Mar 28, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1 |
| Mar 27, 2025 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 246 |
| Mar 25, 2025 | 284.00 | 288.00 | 284.00 | 288.00 | 288.00 | 25 |
| Mar 24, 2025 | 282.00 | 288.00 | 282.00 | 288.00 | 288.00 | 101 |
| Mar 21, 2025 | 288.00 | 288.00 | 282.00 | 288.00 | 288.00 | 276 |
| Mar 20, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,040 |
| Mar 18, 2025 | 290.00 | 300.00 | 280.00 | 300.00 | 300.00 | 688 |
| Mar 17, 2025 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 697 |
| Mar 12, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 30 |
| Mar 11, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 55 |
| Mar 6, 2025 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 286 |
| Mar 5, 2025 | 290.00 | 296.00 | 288.00 | 296.00 | 296.00 | 529 |
| Mar 4, 2025 | 296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 435 |
| Feb 28, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 223 |
| Feb 27, 2025 | 304.00 | 304.00 | 298.00 | 304.00 | 304.00 | 531 |
| Feb 26, 2025 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 245 |
| Feb 25, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 290 |
| Feb 24, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 91 |
| Feb 21, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| Feb 20, 2025 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 30 |
| Feb 19, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 100 |
| Feb 18, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 11 |
| Feb 17, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 23 |
| Feb 14, 2025 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1,389 |
| Feb 13, 2025 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 817 |
| Feb 12, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 11,050 |
| Feb 11, 2025 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 25 |
| Feb 7, 2025 | 306.00 | 310.00 | 304.00 | 310.00 | 310.00 | 237 |
| Feb 6, 2025 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 20 |
| Feb 5, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 35 |
| Feb 4, 2025 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 77 |
| Feb 3, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 163 |
| Jan 31, 2025 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 323 |
| Jan 30, 2025 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 624 |
| Jan 29, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| Jan 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 5 |
| Jan 27, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 149 |
| Jan 24, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 39 |
| Jan 21, 2025 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | 291 |
| Jan 20, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 441 |
| Jan 17, 2025 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 240 |
| Jan 16, 2025 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | 85 |
| Jan 15, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 297 |
| Jan 10, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 54 |
| Jan 9, 2025 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 17 |
| Jan 8, 2025 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 145 |
| Jan 6, 2025 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1,514 |
| Jan 3, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 25 |
| Dec 30, 2024 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 117 |
| Dec 27, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 12 |
| Dec 23, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 15 |
| Dec 19, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 50 |
| Dec 17, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 26 |
| Dec 16, 2024 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 340 |
| Dec 10, 2024 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 119 |
| Dec 9, 2024 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | 150 |
| Dec 5, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1 |
| Dec 4, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 177 |
| Dec 3, 2024 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 100 |
| Nov 28, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 15 |
| Nov 26, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 128 |
| Nov 25, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 23 |
| Nov 22, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 28 |
| Nov 21, 2024 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 255 |
| Nov 20, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 5 |
| Nov 19, 2024 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 35 |
| Nov 15, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 343 |
| Nov 14, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 29 |
| Nov 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 105 |
| Nov 11, 2024 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 170 |
| Nov 8, 2024 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 307 |
| Nov 7, 2024 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | 1,762 |
| Nov 6, 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 220 |
| Nov 5, 2024 | 328.00 | 328.00 | 318.00 | 324.00 | 324.00 | 542 |
| Nov 4, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 166 |
| Nov 1, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 176 |
| Oct 31, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 380 |
| Oct 30, 2024 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | 214 |
| Oct 25, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 5 |
| Oct 24, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 73 |
| Oct 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 20 |
| Oct 21, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 11 |
| Oct 18, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 15 |
| Oct 16, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 50 |
| Oct 15, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 50 |
| Oct 10, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 50 |
| Oct 9, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2 |
| Oct 8, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 6 |
| Oct 7, 2024 | 326.00 | 336.00 | 326.00 | 336.00 | 336.00 | 1,580 |
| Oct 4, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 57 |
| Oct 3, 2024 | 326.00 | 334.00 | 320.00 | 328.00 | 328.00 | 719 |
| Oct 1, 2024 | 314.00 | 340.00 | 314.00 | 330.00 | 330.00 | 22,227 |
| Sep 27, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 6 |
| Sep 23, 2024 | 314.00 | 314.00 | 310.00 | 314.00 | 314.00 | 272 |
| Sep 20, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 199 |
| Sep 17, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 110 |
| Sep 16, 2024 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 406 |
| Sep 13, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 86 |
| Sep 12, 2024 | 312.00 | 320.00 | 312.00 | 320.00 | 320.00 | 206 |
| Sep 10, 2024 | 318.00 | 320.00 | 314.00 | 320.00 | 320.00 | 107 |
| Sep 9, 2024 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 201 |
| Sep 6, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 112 |
| Sep 5, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| Sep 3, 2024 | 320.00 | 320.00 | 310.00 | 320.00 | 320.00 | 301 |
| Sep 2, 2024 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 16,445 |
| Aug 30, 2024 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 44 |
| Aug 28, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 54 |
| Aug 27, 2024 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 25 |
| Aug 26, 2024 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 400 |
| Aug 23, 2024 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 70 |
| Aug 22, 2024 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 370 |
| Aug 21, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 10 |
| Aug 20, 2024 | 328.00 | 328.00 | 310.00 | 322.00 | 322.00 | 1,006 |
| Aug 19, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 158 |
| Aug 16, 2024 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 739 |
| Aug 14, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 28 |
| Aug 13, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 276 |
| Aug 12, 2024 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | 561 |
| Aug 9, 2024 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 738 |
| Aug 8, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 48 |
| Aug 7, 2024 | 326.00 | 330.00 | 326.00 | 328.00 | 328.00 | 150 |
| Aug 6, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 34 |
| Aug 5, 2024 | 330.00 | 330.00 | 310.00 | 322.00 | 322.00 | 706 |
| Aug 2, 2024 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 287 |
| Aug 1, 2024 | 330.00 | 336.00 | 322.00 | 336.00 | 336.00 | 155 |
| Jul 31, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 145 |
| Jul 29, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 69 |
| Jul 25, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 132 |
| Jul 24, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 70 |
| Jul 23, 2024 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | 975 |
| Jul 19, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 85 |
| Jul 18, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 125 |
| Jul 17, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 250 |
| Jul 16, 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 821 |
| Jul 15, 2024 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 350 |
| Jul 12, 2024 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1,422 |
| Jul 11, 2024 | 340.00 | 340.00 | 324.00 | 340.00 | 340.00 | 224 |
| Jul 10, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 60 |
| Jul 9, 2024 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 102 |
| Jul 8, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 55 |
| Jul 4, 2024 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 541 |
| Jul 3, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 39 |
| Jul 2, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 95 |
| Jul 1, 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 188 |
| Jun 28, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10 |
| Jun 27, 2024 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 100 |
| Jun 26, 2024 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 60 |
| Jun 24, 2024 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | 208 |
| Jun 20, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2 |
| Jun 19, 2024 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 231 |
| Jun 18, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 34 |
| Jun 17, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | 44 |
| Jun 14, 2024 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 379 |
| Jun 13, 2024 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 281 |