UK markets open in 4 hours 41 minutes
NIKKEI 225
38,345.31 +142.94 (+0.37%) HANG SENG
18,432.49 +118.63 (+0.65%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,314.90 -7.40 (-0.32%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,234.31 -956.07 (-1.90%)
NZD/CZK (NZDCZK=X)
CCY - CCY Delayed price. Currency in CZK
Add to watchlist
As of 03:19AM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 13.9505 | 13.9763 | 13.9385 | 13.9664 | 13.9664 | - |
| 08 May 2024 | 13.9570 | 13.9689 | 13.9250 | 13.9561 | 13.9561 | - |
| 07 May 2024 | 13.9470 | 13.9709 | 13.9350 | 13.9470 | 13.9470 | - |
| 06 May 2024 | 13.9870 | 14.0040 | 13.9220 | 13.9770 | 13.9770 | - |
| 03 May 2024 | 13.8591 | 13.9900 | 13.8470 | 13.8550 | 13.8550 | - |
| 02 May 2024 | 13.8880 | 13.9367 | 13.8220 | 13.8870 | 13.8870 | - |
| 01 May 2024 | 13.8500 | 13.8973 | 13.8370 | 13.8550 | 13.8550 | - |
| 30 Apr 2024 | 14.0000 | 14.0134 | 13.8720 | 14.0020 | 14.0020 | - |
| 29 Apr 2024 | 13.9725 | 14.0402 | 13.9530 | 13.9723 | 13.9723 | - |
| 26 Apr 2024 | 13.9560 | 14.0000 | 13.9090 | 13.9540 | 13.9540 | - |
| 25 Apr 2024 | 13.9920 | 14.0180 | 13.9220 | 13.9960 | 13.9960 | - |
| 24 Apr 2024 | 13.9790 | 14.0302 | 13.9670 | 13.9805 | 13.9805 | - |
| 23 Apr 2024 | 14.0390 | 14.0482 | 13.9730 | 14.0360 | 14.0360 | - |
| 22 Apr 2024 | 13.9790 | 14.0375 | 13.9700 | 13.9805 | 13.9805 | - |
| 19 Apr 2024 | 14.0070 | 14.0111 | 13.9310 | 14.0100 | 14.0100 | - |
| 18 Apr 2024 | 13.9910 | 14.0469 | 13.9746 | 13.9814 | 13.9814 | - |
| 17 Apr 2024 | 13.9660 | 14.0300 | 13.9650 | 13.9594 | 13.9594 | - |
| 16 Apr 2024 | 14.0484 | 14.0614 | 13.9360 | 14.0465 | 14.0465 | - |
| 15 Apr 2024 | 14.1425 | 14.1544 | 14.0580 | 14.1425 | 14.1425 | - |
| 12 Apr 2024 | 14.1834 | 14.2121 | 14.1170 | 14.1820 | 14.1820 | - |
| 11 Apr 2024 | 14.1420 | 14.1930 | 14.1210 | 14.1400 | 14.1400 | - |
| 10 Apr 2024 | 14.1860 | 14.2258 | 14.1290 | 14.1860 | 14.1860 | - |
| 09 Apr 2024 | 14.0707 | 14.1894 | 14.0659 | 14.0693 | 14.0693 | - |
| 08 Apr 2024 | 14.0151 | 14.1035 | 14.0110 | 14.0130 | 14.0130 | - |
| 05 Apr 2024 | 14.0722 | 14.0778 | 14.0130 | 14.0737 | 14.0737 | - |
| 04 Apr 2024 | 14.0410 | 14.0982 | 14.0320 | 14.0410 | 14.0410 | - |
| 03 Apr 2024 | 14.0195 | 14.0394 | 13.9830 | 14.0210 | 14.0210 | - |
| 02 Apr 2024 | 14.0072 | 14.0604 | 13.9910 | 14.0120 | 14.0120 | - |
| 01 Apr 2024 | 14.0017 | 14.0259 | 13.9660 | 14.0040 | 14.0040 | - |
| 29 Mar 2024 | 13.9766 | 14.0165 | 13.9741 | 13.9755 | 13.9755 | - |
| 28 Mar 2024 | 14.0254 | 14.0360 | 13.9680 | 14.0222 | 14.0222 | - |
| 27 Mar 2024 | 14.0238 | 14.0675 | 13.9930 | 14.0233 | 14.0233 | - |
| 26 Mar 2024 | 13.9950 | 14.0370 | 13.9868 | 13.9940 | 13.9940 | - |
| 25 Mar 2024 | 14.0420 | 14.0851 | 13.9900 | 14.0420 | 14.0420 | - |
| 22 Mar 2024 | 14.0747 | 14.0960 | 14.0060 | 14.0750 | 14.0750 | - |
| 21 Mar 2024 | 14.0310 | 14.1010 | 13.9930 | 14.0250 | 14.0250 | - |
| 20 Mar 2024 | 14.0650 | 14.0890 | 13.9800 | 14.0650 | 14.0650 | - |
| 19 Mar 2024 | 14.0970 | 14.1039 | 14.0250 | 14.0960 | 14.0960 | - |
| 18 Mar 2024 | 14.0500 | 14.1044 | 14.0320 | 14.0509 | 14.0509 | - |
| 15 Mar 2024 | 14.1720 | 14.1720 | 14.0180 | 14.1724 | 14.1724 | - |
| 14 Mar 2024 | 14.2050 | 14.2374 | 14.1460 | 14.2050 | 14.2050 | - |
| 13 Mar 2024 | 14.2240 | 14.2778 | 14.1700 | 14.2217 | 14.2217 | - |
| 12 Mar 2024 | 14.2860 | 14.2950 | 14.2080 | 14.2878 | 14.2878 | - |
| 11 Mar 2024 | 14.2837 | 14.3009 | 14.2420 | 14.2832 | 14.2832 | - |
| 08 Mar 2024 | 14.3020 | 14.3594 | 14.2700 | 14.3051 | 14.3051 | - |
| 07 Mar 2024 | 14.2530 | 14.3843 | 14.2470 | 14.2490 | 14.2490 | - |
| 06 Mar 2024 | 14.2000 | 14.2727 | 14.1749 | 14.2045 | 14.2045 | - |
| 05 Mar 2024 | 14.2370 | 14.2451 | 14.1740 | 14.2336 | 14.2336 | - |
| 04 Mar 2024 | 14.2551 | 14.2768 | 14.2190 | 14.2546 | 14.2546 | - |
| 01 Mar 2024 | 14.2620 | 14.2960 | 14.2390 | 14.2590 | 14.2590 | - |
| 29 Feb 2024 | 14.2180 | 14.2737 | 14.1950 | 14.2160 | 14.2160 | - |
| 28 Feb 2024 | 14.4000 | 14.4147 | 14.2020 | 14.4036 | 14.4036 | - |
| 27 Feb 2024 | 14.4110 | 14.4328 | 14.3620 | 14.4090 | 14.4090 | - |
| 26 Feb 2024 | 14.4810 | 14.4880 | 14.4030 | 14.4830 | 14.4830 | - |
| 23 Feb 2024 | 14.5047 | 14.5288 | 14.4760 | 14.5060 | 14.5060 | - |
| 22 Feb 2024 | 14.4540 | 14.5033 | 14.4170 | 14.4510 | 14.4510 | - |
| 21 Feb 2024 | 14.4714 | 14.5491 | 14.4230 | 14.4720 | 14.4720 | - |
| 20 Feb 2024 | 14.5110 | 14.5481 | 14.4650 | 14.5090 | 14.5090 | - |
| 19 Feb 2024 | 14.4610 | 14.5450 | 14.4560 | 14.4632 | 14.4632 | - |
| 16 Feb 2024 | 14.3720 | 14.4537 | 14.3250 | 14.3717 | 14.3717 | - |
| 15 Feb 2024 | 14.3940 | 14.4633 | 14.3730 | 14.3960 | 14.3960 | - |
| 14 Feb 2024 | 14.3110 | 14.4312 | 14.3110 | 14.3140 | 14.3140 | - |
| 13 Feb 2024 | 14.3470 | 14.3680 | 14.2790 | 14.3490 | 14.3490 | - |
| 12 Feb 2024 | 14.3568 | 14.3865 | 14.3040 | 14.3558 | 14.3558 | - |
| 09 Feb 2024 | 14.3050 | 14.3870 | 14.2910 | 14.2920 | 14.2920 | - |
| 08 Feb 2024 | 14.1370 | 14.2698 | 14.1010 | 14.1360 | 14.1360 | - |
| 07 Feb 2024 | 14.1149 | 14.1957 | 14.1040 | 14.1160 | 14.1160 | - |
| 06 Feb 2024 | 14.0370 | 14.1042 | 14.0319 | 14.0300 | 14.0300 | - |
| 05 Feb 2024 | 14.0040 | 14.0910 | 13.9918 | 14.0200 | 14.0200 | - |
| 02 Feb 2024 | 14.0300 | 14.0864 | 13.9910 | 14.0300 | 14.0300 | - |
| 01 Feb 2024 | 14.0270 | 14.0740 | 13.9870 | 14.0240 | 14.0240 | - |
| 31 Jan 2024 | 14.0010 | 14.1076 | 13.9760 | 14.0000 | 14.0000 | - |
| 30 Jan 2024 | 14.0503 | 14.1020 | 13.9600 | 14.0425 | 14.0425 | - |
| 29 Jan 2024 | 13.8923 | 14.0550 | 13.8893 | 13.8946 | 13.8946 | - |
| 26 Jan 2024 | 13.9248 | 13.9420 | 13.8890 | 13.9260 | 13.9260 | - |
| 25 Jan 2024 | 13.9210 | 13.9800 | 13.8910 | 13.9180 | 13.9180 | - |
| 24 Jan 2024 | 13.9800 | 13.9980 | 13.9150 | 13.9830 | 13.9830 | - |
| 23 Jan 2024 | 13.8310 | 13.9380 | 13.8220 | 13.8240 | 13.8240 | - |
| 22 Jan 2024 | 13.9110 | 13.9370 | 13.8450 | 13.9120 | 13.9120 | - |
| 19 Jan 2024 | 13.9360 | 13.9540 | 13.8630 | 13.9340 | 13.9340 | - |
| 18 Jan 2024 | 13.8850 | 13.9420 | 13.8710 | 13.8810 | 13.8810 | - |
| 17 Jan 2024 | 13.9392 | 13.9730 | 13.8640 | 13.9390 | 13.9390 | - |
| 16 Jan 2024 | 13.9550 | 13.9860 | 13.9270 | 13.9560 | 13.9560 | - |
| 15 Jan 2024 | 14.0260 | 14.0260 | 13.9470 | 14.0280 | 14.0280 | - |
| 12 Jan 2024 | 14.0140 | 14.1150 | 14.0140 | 14.0160 | 14.0160 | - |
| 11 Jan 2024 | 13.9330 | 14.0539 | 13.9310 | 13.9340 | 13.9340 | - |
| 10 Jan 2024 | 14.0125 | 14.0465 | 13.9260 | 14.0132 | 14.0132 | - |
| 09 Jan 2024 | 13.9860 | 14.0360 | 13.9510 | 13.9876 | 13.9876 | - |
| 08 Jan 2024 | 13.9888 | 14.0660 | 13.8880 | 14.0090 | 14.0090 | - |
| 05 Jan 2024 | 14.0270 | 14.0701 | 13.9530 | 14.0279 | 14.0279 | - |
| 04 Jan 2024 | 14.0869 | 14.1590 | 14.0090 | 14.0930 | 14.0930 | - |
| 03 Jan 2024 | 14.0770 | 14.1120 | 14.0520 | 14.0638 | 14.0638 | - |
| 02 Jan 2024 | 14.0870 | 14.1410 | 14.0540 | 14.0870 | 14.0870 | - |
| 01 Jan 2024 | 14.1065 | 14.1065 | 14.1065 | 14.1050 | 14.1050 | - |
| 29 Dec 2023 | 14.1140 | 14.1840 | 14.0810 | 14.1140 | 14.1140 | - |
| 28 Dec 2023 | 14.0900 | 14.1550 | 14.0200 | 14.0920 | 14.0920 | - |
| 27 Dec 2023 | 14.0302 | 14.1290 | 14.0208 | 14.0255 | 14.0255 | - |
| 26 Dec 2023 | 13.9930 | 14.0910 | 13.9930 | 13.9940 | 13.9940 | - |
| 25 Dec 2023 | 13.8490 | 13.9922 | 13.8490 | 13.8490 | 13.8490 | - |
| 22 Dec 2023 | 14.0510 | 14.0714 | 13.9940 | 14.0460 | 14.0460 | - |
| *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.