716.20
-0.30
(-0.04%)
At close: April 17 at 1:58:28 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 17, 2025 | 718.00 | 718.00 | 716.20 | 716.20 | 716.20 | 180 |
| Apr 16, 2025 | 708.30 | 716.50 | 708.30 | 716.50 | 716.50 | 49 |
| Apr 14, 2025 | 702.80 | 706.80 | 701.00 | 701.00 | 701.00 | 245 |
| Apr 11, 2025 | 699.00 | 699.00 | 680.00 | 680.00 | 680.00 | 286 |
| Apr 10, 2025 | 749.90 | 749.90 | 710.00 | 710.00 | 710.00 | 272 |
| Apr 9, 2025 | 717.00 | 717.00 | 684.10 | 691.40 | 691.40 | 773 |
| Apr 8, 2025 | 730.20 | 734.20 | 723.20 | 734.20 | 734.20 | 162 |
| Apr 7, 2025 | 855.00 | 855.00 | 688.00 | 703.10 | 703.10 | 569 |
| Apr 1, 2025 | 834.40 | 843.00 | 834.40 | 843.00 | 843.00 | 37 |
| Mar 31, 2025 | 827.20 | 844.80 | 827.20 | 844.80 | 844.80 | 621 |
| Mar 28, 2025 | 839.80 | 839.80 | 839.80 | 839.80 | 839.80 | 30 |
| Mar 26, 2025 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | 25 |
| Mar 25, 2025 | 825.40 | 835.00 | 824.60 | 835.00 | 835.00 | 243 |
| Mar 24, 2025 | 830.20 | 830.20 | 818.00 | 818.00 | 818.00 | 71 |
| Mar 19, 2025 | 805.00 | 809.90 | 805.00 | 809.90 | 809.90 | 191 |
| Mar 18, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 80 |
| Mar 17, 2025 | 791.00 | 805.70 | 786.50 | 805.00 | 805.00 | 32 |
| Mar 14, 2025 | 791.30 | 791.30 | 791.00 | 791.00 | 791.00 | 34 |
| Mar 13, 2025 | 789.90 | 791.10 | 789.90 | 791.10 | 791.10 | 2 |
| Mar 12, 2025 | 772.00 | 772.00 | 770.20 | 770.20 | 770.20 | 115 |
| Mar 11, 2025 | 770.20 | 780.30 | 770.20 | 771.30 | 771.30 | 280 |
| Mar 10, 2025 | 780.50 | 780.50 | 780.50 | 780.50 | 780.50 | 10 |
| Mar 7, 2025 | 774.30 | 780.20 | 774.30 | 780.20 | 780.20 | 35 |
| Mar 6, 2025 | 772.20 | 772.20 | 768.40 | 770.20 | 770.20 | 277 |
| Mar 5, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 1 |
| Mar 3, 2025 | 738.00 | 829.00 | 738.00 | 829.00 | 829.00 | 2 |
| Feb 24, 2025 | 816.30 | 816.30 | 816.30 | 816.30 | 816.30 | 15 |
| Feb 20, 2025 | 765.00 | 825.20 | 765.00 | 825.20 | 825.20 | 39 |
| Feb 19, 2025 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | 50 |
| Feb 12, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 25 |
| Feb 11, 2025 | 818.90 | 818.90 | 818.90 | 818.90 | 818.90 | 10 |
| Feb 7, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 17 |
| Feb 6, 2025 | 815.00 | 815.00 | 796.60 | 802.20 | 802.20 | 88 |
| Feb 3, 2025 | 818.40 | 818.70 | 800.70 | 818.70 | 818.70 | 38 |
| Jan 29, 2025 | 770.30 | 770.30 | 770.30 | 770.30 | 770.30 | 7 |
| Jan 28, 2025 | 788.30 | 788.30 | 788.00 | 788.00 | 788.00 | 505 |
| Jan 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 46 |
| Jan 23, 2025 | 814.50 | 814.50 | 800.00 | 800.00 | 800.00 | 10 |
| Jan 20, 2025 | 820.00 | 820.00 | 808.50 | 808.50 | 808.50 | 100 |
| Jan 17, 2025 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | 20 |
| Jan 16, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 322 |
| Jan 15, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 166 |
| Jan 14, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4 |
| Jan 13, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 1 |
| Jan 9, 2025 | 783.40 | 783.40 | 783.40 | 783.40 | 783.40 | 10 |
| Jan 7, 2025 | 780.30 | 780.30 | 780.30 | 780.30 | 780.30 | 1 |
| Jan 3, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2 |
| Dec 30, 2024 | 740.00 | 740.00 | 738.60 | 738.60 | 738.60 | 108 |
| Dec 27, 2024 | 800.00 | 800.00 | 755.60 | 755.60 | 755.60 | 10 |
| Dec 23, 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | 11 |
| Dec 20, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 9 |
| Dec 19, 2024 | 754.20 | 754.20 | 754.20 | 754.20 | 754.20 | 35 |
| Dec 18, 2024 | 754.20 | 754.20 | 754.20 | 754.20 | 754.20 | 12 |
| Dec 17, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1 |
| Dec 16, 2024 | 799.90 | 799.90 | 744.70 | 744.70 | 744.70 | 26 |
| Dec 13, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1 |
| Dec 12, 2024 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 20 |
| Dec 11, 2024 | 779.10 | 780.00 | 779.10 | 780.00 | 780.00 | 12 |
| Dec 10, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 1 |
| Dec 9, 2024 | 775.00 | 778.10 | 775.00 | 778.10 | 778.10 | 10 |
| Nov 28, 2024 | 784.20 | 784.20 | 784.20 | 784.20 | 784.20 | 2 |
| Nov 26, 2024 | 792.30 | 792.30 | 792.30 | 792.30 | 792.30 | 3 |
| Nov 25, 2024 | 782.10 | 782.10 | 782.10 | 782.10 | 782.10 | 550 |
| Nov 21, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 23 |
| Nov 15, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1 |
| Nov 14, 2024 | 770.20 | 770.20 | 770.20 | 770.20 | 770.20 | 1 |
| Nov 13, 2024 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | 3 |
| Nov 12, 2024 | 950.00 | 950.00 | 776.80 | 776.80 | 776.80 | 112 |
| Nov 11, 2024 | 1,000.00 | 1,000.00 | 781.00 | 781.00 | 781.00 | 15 |
| Nov 7, 2024 | 815.70 | 815.70 | 815.70 | 815.70 | 815.70 | 3 |
| Nov 5, 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 10 |
| Nov 4, 2024 | 803.90 | 803.90 | 803.90 | 803.90 | 803.90 | 300 |
| Nov 1, 2024 | 785.80 | 800.30 | 785.80 | 800.30 | 800.30 | 53 |
| Oct 30, 2024 | 758.00 | 776.20 | 758.00 | 776.20 | 776.20 | 420 |
| Oct 29, 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 8 |
| Oct 24, 2024 | 775.60 | 775.60 | 775.60 | 775.60 | 775.60 | 230 |
| Oct 22, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 776.10 | 50 |
| Oct 16, 2024 | 782.80 | 782.80 | 782.80 | 782.80 | 782.80 | 15 |
| Oct 9, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2 |
| Oct 2, 2024 | 792.40 | 792.40 | 790.40 | 790.40 | 790.40 | 22 |
| Oct 1, 2024 | 737.10 | 747.00 | 737.10 | 747.00 | 747.00 | 793 |
| Sep 30, 2024 | 758.50 | 758.50 | 750.00 | 750.00 | 750.00 | 40 |
| Sep 27, 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | 10 |
| Sep 26, 2024 | 746.30 | 747.10 | 743.00 | 747.10 | 747.10 | 160 |
| Sep 25, 2024 | 787.90 | 787.90 | 787.90 | 787.90 | 787.90 | 11 |
| Sep 23, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 10 |
| Sep 18, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 3 |
| Sep 12, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 3 |
| Sep 10, 2024 | 780.00 | 780.00 | 771.00 | 771.00 | 771.00 | 36 |
| Sep 6, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 10 |
| Sep 3, 2024 | 809.90 | 809.90 | 804.50 | 804.50 | 804.50 | 36 |
| Aug 30, 2024 | 807.80 | 807.80 | 807.80 | 807.80 | 807.80 | 163 |
| Aug 29, 2024 | 801.70 | 801.70 | 801.70 | 801.70 | 801.70 | 30 |
| Aug 26, 2024 | 820.90 | 821.80 | 820.90 | 821.80 | 821.80 | 35 |
| Aug 16, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1 |
| Aug 15, 2024 | 7.846055 Dividend | |||||
| Aug 15, 2024 | 816.30 | 820.00 | 816.30 | 820.00 | 820.00 | 131 |
| Aug 12, 2024 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 3 |
| Aug 7, 2024 | 817.50 | 819.10 | 817.50 | 819.10 | 819.10 | 11 |
| Aug 5, 2024 | 920.00 | 920.00 | 788.30 | 800.00 | 800.00 | 24 |
| Aug 2, 2024 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | 1 |
| Aug 1, 2024 | 882.40 | 882.40 | 882.40 | 882.40 | 882.40 | 3 |
| Jul 25, 2024 | 846.00 | 846.00 | 835.00 | 835.00 | 835.00 | 130 |
| Jul 24, 2024 | 847.10 | 847.10 | 847.00 | 847.00 | 847.00 | 46 |
| Jul 23, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10 |
| Jul 18, 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1 |
| Jul 15, 2024 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 9 |
| Jul 11, 2024 | 832.00 | 858.00 | 832.00 | 858.00 | 858.00 | 41 |
| Jun 28, 2024 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | 150 |
| Jun 25, 2024 | 822.20 | 822.20 | 820.60 | 820.60 | 820.60 | 100 |
| Jun 24, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 28 |
| Jun 20, 2024 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 22 |
| Jun 19, 2024 | 799.30 | 799.30 | 799.30 | 799.30 | 799.30 | 17 |
| Jun 10, 2024 | 807.40 | 807.40 | 807.40 | 807.40 | 807.40 | 10 |
| Jun 7, 2024 | 805.60 | 805.60 | 805.60 | 805.60 | 805.60 | 1 |
| Jun 4, 2024 | 808.40 | 808.40 | 808.40 | 808.40 | 808.40 | 2 |
| Jun 3, 2024 | 837.40 | 837.40 | 837.40 | 837.40 | 837.40 | 8 |
| May 28, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 50 |
| May 23, 2024 | 820.00 | 820.00 | 798.70 | 798.70 | 798.70 | 40 |
| May 21, 2024 | 819.10 | 819.10 | 819.10 | 819.10 | 819.10 | 46 |
| May 20, 2024 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 33 |
| May 16, 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 7 |
| May 16, 2024 | 7.822491 Dividend | |||||
| May 13, 2024 | 833.40 | 833.40 | 833.40 | 833.40 | 833.40 | 3 |
| May 3, 2024 | 835.00 | 835.00 | 833.40 | 833.40 | 833.40 | 21 |
| Apr 29, 2024 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 60 |
| Apr 22, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 5 |
| Apr 19, 2024 | 833.30 | 833.30 | 833.30 | 833.30 | 833.30 | 22 |
| Apr 18, 2024 | 850.50 | 850.50 | 830.50 | 830.50 | 830.50 | 28 |
| Apr 17, 2024 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 10 |