Citizen Watch Co Ltd (CTZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 25 Apr 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 15,700 |
| 24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 16 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,500 |
| 15 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 12 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 11 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 10 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 09 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 02 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 28 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
| 26 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
| 25 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
| 22 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
| 21 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 20 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 19 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 18 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 15 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 14 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -13.58 | - |
| 12 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -13.80 | - |
| 11 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -13.91 | - |
| 08 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
| 07 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
| 06 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
| 05 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -14.02 | - |
| 04 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -14.13 | - |
| 01 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | -14.25 | - |
| 29 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | -14.47 | - |
| 28 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
| 27 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
| 26 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
| 23 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -14.80 | - |
| 22 Feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | -14.80 | - |
| 21 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
| 20 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
| 19 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
| 16 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | -14.58 | - |
| 15 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | -14.69 | - |
| 14 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | -14.36 | - |
| 13 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
| 12 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
| 09 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
| 08 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
| 07 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -13.47 | - |
| 06 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -13.24 | - |
| 05 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -13.24 | - |
| 02 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -13.13 | - |
| 01 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -13.13 | - |
| 31 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -13.02 | - |
| 30 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 29 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 26 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 25 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 24 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 23 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -12.91 | - |
| 22 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
| 19 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
| 18 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
| 17 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
| 16 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -12.69 | - |
| 15 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -12.46 | - |
| 12 Jan 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -12.46 | - |
| 11 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
| 10 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
| 09 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -12.35 | - |
| 08 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -12.24 | - |
| 05 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -12.24 | - |
| 04 Jan 2024 | 5.40 | 5.40 | 5.40 | 5.40 | -12.02 | - |
| 03 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 02 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 29 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 28 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 27 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 22 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 21 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 20 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 19 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 18 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 15 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -11.80 | - |
| 14 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 13 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 12 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 11 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 08 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| 07 Dec 2023 | 5.40 | 5.40 | 5.40 | 5.40 | -12.02 | - |
| 06 Dec 2023 | 5.40 | 5.40 | 5.40 | 5.40 | -12.02 | - |
| 05 Dec 2023 | 5.35 | 5.35 | 5.35 | 5.35 | -11.91 | - |
| *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.