Xero Limited (0XE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | - | - | - | - | - | - |
| 24 May 2022 | - | - | - | - | - | - |
| 23 May 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1 |
| 20 May 2022 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 43 |
| 19 May 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 18 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 16 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 13 May 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 12 May 2022 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 5 |
| 11 May 2022 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 10 May 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 09 May 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 06 May 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 05 May 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 20 |
| 04 May 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 May 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 May 2022 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 Apr 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 Apr 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 27 Apr 2022 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 105 |
| 26 Apr 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Apr 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
| 22 Apr 2022 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - |
| 21 Apr 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 20 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 19 Apr 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 100 |
| 14 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 13 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 12 Apr 2022 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 4 |
| 11 Apr 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 08 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 100 |
| 07 Apr 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 06 Apr 2022 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | 1,243 |
| 05 Apr 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 04 Apr 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 01 Apr 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 20 |
| 31 Mar 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 30 Mar 2022 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | 2 |
| 29 Mar 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 28 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 25 Mar 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 24 Mar 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 23 Mar 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 22 Mar 2022 | 65.00 | 66.50 | 65.00 | 66.50 | 66.50 | 23 |
| 21 Mar 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 18 Mar 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 17 Mar 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
| 16 Mar 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Mar 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 Mar 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 11 Mar 2022 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | - |
| 10 Mar 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Mar 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 08 Mar 2022 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | - |
| 07 Mar 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 Mar 2022 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | - |
| 03 Mar 2022 | 65.50 | 68.00 | 64.00 | 67.00 | 67.00 | 2,000 |
| 02 Mar 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,140 |
| 01 Mar 2022 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 10 |
| 28 Feb 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 25 Feb 2022 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 24 Feb 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 23 Feb 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 22 Feb 2022 | 62.00 | 63.50 | 61.50 | 61.50 | 61.50 | 1 |
| 21 Feb 2022 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 18 Feb 2022 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 7 |
| 17 Feb 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 16 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 Feb 2022 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 100 |
| 14 Feb 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 11 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 10 Feb 2022 | 72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 50 |
| 09 Feb 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 08 Feb 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 07 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 04 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 03 Feb 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 02 Feb 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 01 Feb 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 31 Jan 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 28 Jan 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 50 |
| 27 Jan 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 50 |
| 26 Jan 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 Jan 2022 | 70.50 | 71.00 | 70.00 | 71.00 | 71.00 | 71 |
| 24 Jan 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 50 |
| 21 Jan 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 20 Jan 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 19 Jan 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 18 Jan 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 17 Jan 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 14 Jan 2022 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 13 Jan 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 12 Jan 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 11 Jan 2022 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 30 |
| 10 Jan 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 50 |
| 07 Jan 2022 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 50 |
| 06 Jan 2022 | 83.50 | 83.50 | 81.00 | 81.00 | 81.00 | 205 |
| 05 Jan 2022 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 04 Jan 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
