Australia markets closed

Xero Ltd (0XE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
44.00+0.60 (+1.38%)
At close: 08:05AM CET
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202244.0044.0044.0044.0044.00-
07 Dec 202243.6043.6043.4043.4043.4050
06 Dec 202245.4045.4045.4045.4045.40-
05 Dec 202247.6047.6047.6047.6047.60-
02 Dec 202248.0048.0048.0048.0048.00-
01 Dec 202248.4048.4048.4048.4048.40-
30 Nov 202245.4045.4045.4045.4045.40-
29 Nov 202244.4044.4044.4044.4044.40-
28 Nov 202243.6043.6043.4043.4043.40-
25 Nov 202244.4044.4044.4044.4044.40-
24 Nov 202243.8043.8043.8043.8043.80-
23 Nov 202243.4043.4043.4043.4043.40-
22 Nov 202243.0043.0043.0043.0043.00-
21 Nov 202242.6042.6042.6042.6042.60-
18 Nov 202244.0044.0044.0044.0044.00-
17 Nov 202244.2044.2044.2044.2044.20-
16 Nov 202244.0044.0044.0044.0044.00-
15 Nov 202244.4044.4044.2044.2044.20-
14 Nov 202243.4043.4043.4043.4043.4020
11 Nov 202244.8044.8044.8044.8044.80-
10 Nov 202241.0041.0041.0041.0041.00-
09 Nov 202246.4046.4046.4046.4046.40-
08 Nov 202246.2046.4046.2046.4046.40-
07 Nov 202246.6046.6046.6046.6046.60-
04 Nov 202247.8047.8047.8047.8047.80-
03 Nov 202247.4047.4047.4047.4047.40-
02 Nov 202248.4048.4048.4048.4048.40-
01 Nov 202249.6049.6049.4049.4049.40100
31 Oct 202249.6049.6049.6049.6049.60-
28 Oct 202247.8047.8047.8047.8047.80-
27 Oct 202249.2049.2049.2049.2049.20-
26 Oct 202249.0049.0049.0049.0049.00-
25 Oct 202248.2048.2048.2048.2048.20-
24 Oct 202248.0048.0048.0048.0048.0050
21 Oct 202246.6046.6046.4046.4046.40-
20 Oct 202245.6045.6045.6045.6045.60-
19 Oct 202248.4048.4048.4048.4048.40-
18 Oct 202248.6048.6048.4048.4048.40-
17 Oct 202245.8045.8045.8045.8045.80-
14 Oct 202245.8045.8045.8045.8045.80-
13 Oct 202245.8045.8045.8045.8045.80-
12 Oct 202245.2045.2045.2045.2045.20-
11 Oct 202246.6046.6046.6046.6046.60-
10 Oct 202247.4047.4047.4047.4047.40-
07 Oct 202249.8049.8049.8049.8049.80-
06 Oct 202251.5051.5051.5051.5051.50-
05 Oct 202251.0051.0051.0051.0051.00-
04 Oct 202249.6049.6049.6049.6049.60-
03 Oct 202246.4048.0046.4048.0048.0030
30 Sept 202248.0048.0048.0048.0048.00-
29 Sept 202251.0051.0051.0051.0051.00-
28 Sept 202251.0051.0051.0051.0051.00-
27 Sept 202253.0053.0053.0053.0053.00-
26 Sept 202252.5052.5052.5052.5052.50-
23 Sept 202251.0051.0051.0051.0051.00-
22 Sept 202255.0055.0055.0055.0055.00-
21 Sept 202255.0055.0055.0055.0055.00-
20 Sept 202256.5056.5056.5056.5056.50-
19 Sept 202256.0056.0056.0056.0056.00-
16 Sept 202255.0055.0055.0055.0055.00-
15 Sept 202257.0057.0057.0057.0057.00-
14 Sept 202257.5057.5057.5057.5057.50-
13 Sept 202260.5060.5060.5060.5060.50-
12 Sept 202259.0059.0059.0059.0059.00150
09 Sept 202259.0059.0059.0059.0059.00-
08 Sept 202258.0058.0058.0058.0058.00-
07 Sept 202256.0056.0056.0056.0056.00-
06 Sept 202257.0057.0057.0057.0057.00-
05 Sept 202256.5056.5056.5056.5056.50-
02 Sept 202256.0056.0056.0056.0056.00-
01 Sept 202257.5057.5057.5057.5057.50-
31 Aug 202259.0059.0059.0059.0059.00-
30 Aug 202257.5059.0057.5059.0059.0050
29 Aug 202256.5056.5056.5056.5056.50-
26 Aug 202260.5060.5060.5060.5060.50-
25 Aug 202260.5060.5060.5060.5060.50-
24 Aug 202259.5059.5059.5059.5059.50-
23 Aug 202259.5059.5059.5059.5059.50-
22 Aug 202259.5059.5059.5059.5059.50-
19 Aug 202260.0060.0060.0060.0060.00-
18 Aug 202261.0061.0061.0061.0061.00-
17 Aug 202266.5066.5065.5065.5065.504
16 Aug 202265.5065.5065.5065.5065.50-
15 Aug 202265.0065.0065.0065.0065.00-
12 Aug 202264.5064.5064.5064.5064.50-
11 Aug 202266.0066.0066.0066.0066.00-
10 Aug 202263.0065.0063.0065.0065.0095
09 Aug 202265.5065.5065.5065.5065.50-
08 Aug 202263.0063.0063.0063.0063.00-
05 Aug 202264.0064.0064.0064.0064.00-
04 Aug 202266.0066.0066.0066.0066.00-
03 Aug 202264.5065.5064.5065.5065.50650
02 Aug 202262.5062.5062.5062.5062.50-
01 Aug 202262.5062.5062.5062.5062.50-
29 July 202263.0063.0063.0063.0063.00-
28 July 202261.5063.0061.5063.0063.003
27 July 202260.5060.5060.5060.5060.50-
26 July 202260.0060.0060.0060.0060.00-
25 July 202260.0060.0060.0060.0060.00-
22 July 202261.0061.0061.0061.0061.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...