Xero Limited (0XE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:56PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 Dec 2021 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 01 Dec 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 30 Nov 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 29 Nov 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 26 Nov 2021 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | 35 |
| 25 Nov 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 24 Nov 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 23 Nov 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 22 Nov 2021 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 19 Nov 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 18 Nov 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 17 Nov 2021 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 16 Nov 2021 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 11 |
| 15 Nov 2021 | 92.50 | 93.00 | 92.50 | 92.50 | 92.50 | 6 |
| 12 Nov 2021 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 11 Nov 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 10 Nov 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 09 Nov 2021 | 93.50 | 96.50 | 93.50 | 96.50 | 96.50 | 50 |
| 08 Nov 2021 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | 50 |
| 05 Nov 2021 | 97.00 | 99.50 | 97.00 | 99.50 | 99.50 | 11 |
| 04 Nov 2021 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 306 |
| 03 Nov 2021 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 02 Nov 2021 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 01 Nov 2021 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 29 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 28 Oct 2021 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 27 Oct 2021 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 25 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 21 Oct 2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 2 |
| 20 Oct 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 19 Oct 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 18 Oct 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 15 Oct 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 14 Oct 2021 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 50 |
| 13 Oct 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 12 Oct 2021 | 83.50 | 84.00 | 83.50 | 83.50 | 83.50 | - |
| 11 Oct 2021 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 08 Oct 2021 | 86.50 | 86.50 | 84.50 | 84.50 | 84.50 | - |
| 07 Oct 2021 | 85.00 | 88.00 | 85.00 | 85.50 | 85.50 | 2 |
| 06 Oct 2021 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 Oct 2021 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 111 |
| 04 Oct 2021 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 01 Oct 2021 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 400 |
| 30 Sept 2021 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | - |
| 29 Sept 2021 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | 12 |
| 28 Sept 2021 | 88.50 | 88.50 | 85.00 | 85.00 | 85.00 | 550 |
| 27 Sept 2021 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
| 24 Sept 2021 | 91.50 | 91.50 | 91.00 | 91.50 | 91.50 | - |
| 23 Sept 2021 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | - |
| 22 Sept 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 21 Sept 2021 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 20 Sept 2021 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 45 |
| 17 Sept 2021 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 16 Sept 2021 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 15 Sept 2021 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
| 14 Sept 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 13 Sept 2021 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 10 Sept 2021 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 09 Sept 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 08 Sept 2021 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 07 Sept 2021 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 06 Sept 2021 | 94.00 | 94.50 | 92.00 | 93.50 | 93.50 | 200 |
| 03 Sept 2021 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 02 Sept 2021 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 27 |
| 01 Sept 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 31 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 30 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 27 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 26 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 25 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 24 Aug 2021 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 8 |
| 23 Aug 2021 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 20 Aug 2021 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 19 Aug 2021 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 80 |
| 18 Aug 2021 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 17 Aug 2021 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | - |
| 16 Aug 2021 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 13 Aug 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 12 Aug 2021 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 11 Aug 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 10 Aug 2021 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | - |
| 09 Aug 2021 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
| 06 Aug 2021 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 05 Aug 2021 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
| 04 Aug 2021 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 03 Aug 2021 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
| 02 Aug 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 30 July 2021 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 29 July 2021 | 86.50 | 86.50 | 86.00 | 86.50 | 86.50 | - |
| 28 July 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 27 July 2021 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 26 July 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 23 July 2021 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 July 2021 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 21 July 2021 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1 |
| 20 July 2021 | 86.00 | 88.50 | 86.00 | 86.00 | 86.00 | - |
| 19 July 2021 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
