Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AEDCZK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.19617 | 0.01 | 0.21% | 6.18309 | 6.20956 | 6.17261 | 0 |
| May 19 2024 | 6.18312 | 0.00 | -0.04% | 6.18232 | 6.19076 | 6.17589 | 0 |
| May 18 2024 | 6.18533 | 0.00 | 0.00% | 6.18533 | 6.18533 | 6.18533 | 0 |
| May 17 2024 | 6.18533 | 0.00 | -0.06% | 6.18963 | 6.2137 | 6.17822 | 0 |
| May 16 2024 | 6.18916 | 0.01 | 0.08% | 6.1844 | 6.20427 | 6.16964 | 0 |
| May 15 2024 | 6.18415 | -0.06 | -0.99% | 6.24637 | 6.24435 | 6.17858 | 0 |
| May 14 2024 | 6.24588 | -0.01 | -0.14% | 6.25791 | 6.26386 | 6.22886 | 0 |
| May 13 2024 | 6.25483 | -0.05 | -0.73% | 6.30027 | 6.30588 | 6.23785 | 0 |
| May 12 2024 | 6.30098 | 0.00 | 0.05% | 6.30956 | 6.31424 | 6.2977 | 0 |
| May 11 2024 | 6.2977 | 0.00 | 0.00% | 6.2977 | 6.2977 | 6.2977 | 0 |
| May 10 2024 | 6.2977 | 0.00 | 0.05% | 6.29612 | 6.31401 | 6.28733 | 0 |
| May 09 2024 | 6.2948 | -0.04 | -0.65% | 6.33594 | 6.34846 | 6.28878 | 0 |
| May 08 2024 | 6.33588 | 0.00 | -0.08% | 6.34055 | 6.35673 | 6.33069 | 0 |
| May 07 2024 | 6.34087 | 0.02 | 0.27% | 6.32307 | 6.34333 | 6.31058 | 0 |
| May 06 2024 | 6.32391 | -0.02 | -0.26% | 6.34412 | 6.34431 | 6.30531 | 0 |
| May 05 2024 | 6.34038 | 0.00 | 0.07% | 6.33837 | 6.34186 | 6.32432 | 0 |
| May 04 2024 | 6.33608 | 0.00 | 0.00% | 6.33608 | 6.33608 | 6.33608 | 0 |
| May 03 2024 | 6.33608 | 0.01 | 0.09% | 6.33069 | 6.35057 | 6.29285 | 0 |
| May 02 2024 | 6.33058 | -0.05 | -0.79% | 6.38269 | 6.39985 | 6.32634 | 0 |
| May 01 2024 | 6.38106 | -0.04 | -0.61% | 6.42005 | 6.43242 | 6.36288 | 0 |
| Apr 30 2024 | 6.42027 | 0.03 | 0.49% | 6.38898 | 6.42992 | 6.37637 | 0 |
| Apr 29 2024 | 6.38896 | -0.01 | -0.18% | 6.3979 | 6.4135 | 6.37596 | 0 |
| Apr 28 2024 | 6.40043 | 0.00 | 0.06% | 6.39995 | 6.40307 | 6.38921 | 0 |
| Apr 27 2024 | 6.3967 | 0.00 | 0.00% | 6.3967 | 6.3967 | 6.3967 | 0 |
| Apr 26 2024 | 6.3967 | 0.02 | 0.24% | 6.38252 | 6.42088 | 6.33854 | 0 |
| Apr 25 2024 | 6.38133 | -0.04 | -0.69% | 6.42397 | 6.4297 | 6.37371 | 0 |
| Apr 24 2024 | 6.42569 | 0.01 | 0.12% | 6.41808 | 6.44647 | 6.40428 | 0 |
| Apr 23 2024 | 6.4177 | -0.04 | -0.65% | 6.45977 | 6.47317 | 6.41403 | 0 |
| Apr 22 2024 | 6.45974 | 0.01 | 0.10% | 6.45633 | 6.48278 | 6.44123 | 0 |
| Apr 21 2024 | 6.45306 | 0.00 | 0.00% | 6.45306 | 6.45306 | 6.45306 | 0 |
| Apr 20 2024 | 6.45306 | 0.00 | 0.00% | 6.45306 | 6.45306 | 6.45306 | 0 |
| Apr 19 2024 | 6.45306 | -0.01 | -0.22% | 6.46713 | 6.47849 | 6.4395 | 0 |
| Apr 18 2024 | 6.4674 | 0.02 | 0.31% | 6.44652 | 6.47348 | 6.42719 | 0 |
| Apr 17 2024 | 6.44719 | -0.01 | -0.14% | 6.45636 | 6.47424 | 6.43867 | 0 |
| Apr 16 2024 | 6.45593 | -0.03 | -0.43% | 6.48523 | 6.49885 | 6.44856 | 0 |
| Apr 15 2024 | 6.48357 | 0.00 | 0.04% | 6.48284 | 6.49784 | 6.46199 | 0 |
| Apr 14 2024 | 6.48101 | 0.00 | 0.00% | 6.48101 | 6.48101 | 6.48101 | 0 |
| Apr 13 2024 | 6.48101 | 0.00 | 0.00% | 6.48101 | 6.48101 | 6.48101 | 0 |
| Apr 12 2024 | 6.48101 | 0.04 | 0.63% | 6.43959 | 6.50439 | 6.4467 | 0 |
| Apr 11 2024 | 6.44014 | -0.01 | -0.14% | 6.44934 | 6.45969 | 6.42056 | 0 |
| Apr 10 2024 | 6.44939 | 0.08 | 1.19% | 6.37383 | 6.45792 | 6.35095 | 0 |
| Apr 09 2024 | 6.37345 | 0.02 | 0.31% | 6.35398 | 6.38015 | 6.35282 | 0 |
| Apr 08 2024 | 6.35393 | -0.01 | -0.10% | 6.36079 | 6.38005 | 6.35003 | 0 |
| Apr 07 2024 | 6.36035 | 0.00 | -0.02% | 6.3561 | 6.36678 | 6.34107 | 0 |
| Apr 06 2024 | 6.36138 | 0.00 | 0.00% | 6.36138 | 6.36138 | 6.36138 | 0 |
| Apr 05 2024 | 6.36138 | 0.00 | -0.01% | 6.3624 | 6.38673 | 6.34575 | 0 |
| Apr 04 2024 | 6.36223 | 0.00 | 0.01% | 6.36151 | 6.36609 | 6.32999 | 0 |
| Apr 03 2024 | 6.36156 | -0.04 | -0.62% | 6.40112 | 6.40863 | 6.35906 | 0 |
| Apr 02 2024 | 6.40103 | -0.01 | -0.19% | 6.41533 | 6.42979 | 6.38705 | 0 |
| Apr 01 2024 | 6.41315 | 0.04 | 0.61% | 6.37462 | 6.41784 | 6.37174 | 0 |
| Mar 31 2024 | 6.37456 | -0.01 | -0.11% | 6.38129 | 6.39353 | 6.37143 | 0 |
| Mar 30 2024 | 6.38129 | 0.01 | 0.22% | 6.38129 | 6.38129 | 6.36723 | 0 |
| Mar 29 2024 | 6.36723 | -0.01 | -0.23% | 6.38161 | 6.39692 | 6.36513 | 0 |
| Mar 28 2024 | 6.38163 | 0.00 | 0.07% | 6.37698 | 6.4031 | 6.36757 | 0 |
| Mar 27 2024 | 6.37696 | 0.02 | 0.24% | 6.36086 | 6.38155 | 6.35072 | 0 |
| Mar 26 2024 | 6.36184 | 0.01 | 0.11% | 6.35678 | 6.3672 | 6.32837 | 0 |
| Mar 25 2024 | 6.3547 | -0.03 | -0.53% | 6.38918 | 6.38901 | 6.34437 | 0 |
| Mar 24 2024 | 6.38864 | -0.04 | -0.56% | 6.38611 | 6.4246 | 6.37741 | 0 |
| Mar 23 2024 | 6.4246 | 0.00 | 0.00% | 6.4246 | 6.4246 | 6.4246 | 0 |
| Mar 22 2024 | 6.4246 | 0.08 | 1.28% | 6.34407 | 6.43857 | 6.3594 | 0 |
| Mar 21 2024 | 6.34364 | 0.07 | 1.05% | 6.27842 | 6.35631 | 6.26653 | 0 |
| Mar 20 2024 | 6.27741 | -0.06 | -0.93% | 6.33764 | 6.36212 | 6.27469 | 0 |
| Mar 19 2024 | 6.33642 | 0.02 | 0.29% | 6.31769 | 6.35279 | 6.31766 | 0 |
| Mar 18 2024 | 6.3179 | 0.03 | 0.46% | 6.28944 | 6.33173 | 6.27907 | 0 |
| Mar 17 2024 | 6.28874 | 0.00 | 0.00% | 6.28874 | 6.28874 | 6.28874 | 0 |
| Mar 16 2024 | 6.28874 | 0.00 | 0.00% | 6.28874 | 6.28874 | 6.28874 | 0 |
| Mar 15 2024 | 6.28874 | -0.02 | -0.27% | 6.30599 | 6.31239 | 6.24874 | 0 |
| Mar 14 2024 | 6.30555 | 0.03 | 0.43% | 6.27719 | 6.30984 | 6.2579 | 0 |
| Mar 13 2024 | 6.27855 | -0.03 | -0.41% | 6.30524 | 6.30728 | 6.26777 | 0 |
| Mar 12 2024 | 6.30436 | 0.00 | -0.07% | 6.30888 | 6.32067 | 6.2874 | 0 |
| Mar 11 2024 | 6.30894 | 0.01 | 0.17% | 6.29793 | 6.31645 | 6.28274 | 0 |
| Mar 10 2024 | 6.29808 | 0.00 | 0.05% | 6.28168 | 6.30392 | 6.28168 | 0 |
| Mar 09 2024 | 6.29475 | 0.00 | 0.00% | 6.29475 | 6.29475 | 6.29475 | 0 |
| Mar 08 2024 | 6.29475 | -0.01 | -0.21% | 6.30627 | 6.32447 | 6.27408 | 0 |
| Mar 07 2024 | 6.30807 | -0.03 | -0.44% | 6.33711 | 6.35476 | 6.30281 | 0 |
| Mar 06 2024 | 6.33613 | -0.02 | -0.33% | 6.35737 | 6.35879 | 6.32511 | 0 |
| Mar 05 2024 | 6.35702 | 0.00 | -0.07% | 6.3645 | 6.37661 | 6.34333 | 0 |
| Mar 04 2024 | 6.3613 | -0.01 | -0.10% | 6.36437 | 6.36858 | 6.35247 | 0 |
| Mar 03 2024 | 6.36763 | 0.00 | 0.00% | 6.36763 | 6.36763 | 6.36763 | 0 |
| Mar 02 2024 | 6.36763 | 0.00 | 0.00% | 6.36763 | 6.36763 | 6.36763 | 0 |
| Mar 01 2024 | 6.36763 | -0.02 | -0.26% | 6.38356 | 6.39034 | 6.36146 | 0 |
| Feb 29 2024 | 6.38413 | 0.03 | 0.47% | 6.35423 | 6.39449 | 6.34854 | 0 |
| Feb 28 2024 | 6.35415 | 0.00 | -0.07% | 6.35922 | 6.39088 | 6.35072 | 0 |
| Feb 27 2024 | 6.35883 | -0.01 | -0.13% | 6.36755 | 6.37253 | 6.341 | 0 |
| Feb 26 2024 | 6.36719 | -0.01 | -0.21% | 6.38002 | 6.37769 | 6.35911 | 0 |
| Feb 25 2024 | 6.38029 | 0.00 | 0.03% | 6.37063 | 6.38771 | 6.36235 | 0 |
| Feb 24 2024 | 6.37861 | 0.00 | 0.00% | 6.37861 | 6.37861 | 6.37861 | 0 |
| Feb 23 2024 | 6.37861 | 0.00 | -0.01% | 6.37844 | 6.39659 | 6.32734 | 0 |
| Feb 22 2024 | 6.37936 | 0.01 | 0.12% | 6.37079 | 6.39104 | 6.31727 | 0 |
| Feb 21 2024 | 6.37141 | -0.02 | -0.34% | 6.39301 | 6.40868 | 6.36237 | 0 |
