Australia markets open in 22 minutes

Xero Ltd (0XE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
55.00+0.50 (+0.92%)
At close: 10:30AM CET
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202355.0055.0055.0055.0055.00-
21 Mar 202354.5054.5054.5054.5054.50-
20 Mar 202355.5055.5055.0055.0055.0050
17 Mar 202355.5055.5055.5055.5055.50-
16 Mar 202354.5054.5054.5054.5054.50-
15 Mar 202354.5054.5054.5054.5054.50140
14 Mar 202352.0052.0052.0052.0052.00-
13 Mar 202353.0053.0053.0053.0053.00-
10 Mar 202353.0053.0053.0053.0053.00-
09 Mar 202354.0054.0053.5053.5053.50-
08 Mar 202348.6048.6048.6048.6048.60-
07 Mar 202349.2049.2049.2049.2049.20-
06 Mar 202349.0049.0049.0049.0049.00-
03 Mar 202347.4047.4047.4047.4047.40-
02 Mar 202347.0047.0047.0047.0047.00-
01 Mar 202348.8048.8048.8048.8048.80-
28 Feb 202348.8048.8048.8048.8048.80-
27 Feb 202347.6047.6047.6047.6047.60-
24 Feb 202349.0049.0049.0049.0049.00-
23 Feb 202348.6048.6048.6048.6048.60-
22 Feb 202348.8048.8048.8048.8048.80-
21 Feb 202349.4049.4049.4049.4049.40-
20 Feb 202349.0049.0049.0049.0049.00-
17 Feb 202349.4049.4049.4049.4049.40-
16 Feb 202352.0052.0052.0052.0052.00-
15 Feb 202350.0050.0050.0050.0050.00-
14 Feb 202350.0050.5050.0050.5050.50-
13 Feb 202349.2049.4049.2049.4049.40-
10 Feb 202349.6049.8049.6049.8049.8010
09 Feb 202351.0051.0051.0051.0051.00-
08 Feb 202352.0052.0052.0052.0052.00-
07 Feb 202351.5051.5051.5051.5051.50-
06 Feb 202351.5051.5050.0050.0050.00200
03 Feb 202352.5052.5052.5052.5052.50-
02 Feb 202353.0053.0053.0053.0053.0060
01 Feb 202349.4049.4049.4049.4049.40-
31 Jan 202348.8049.0048.8049.0049.009
30 Jan 202350.0050.0049.8049.8049.80-
27 Jan 202348.6048.6048.6048.6048.60-
26 Jan 202347.6047.6047.6047.6047.60-
25 Jan 202348.0048.0048.0048.0048.00-
24 Jan 202348.8048.8048.8048.8048.80-
23 Jan 202346.6046.6046.6046.6046.60-
20 Jan 202346.0047.4046.0047.4047.4042
19 Jan 202346.6046.6046.4046.4046.40-
18 Jan 202347.6047.6047.6047.6047.60-
17 Jan 202346.0046.0046.0046.0046.00-
16 Jan 202347.2047.2047.2047.2047.20-
13 Jan 202345.0046.2045.0046.2046.2017
12 Jan 202344.8044.8044.8044.8044.80-
11 Jan 202344.0044.0044.0044.0044.00-
10 Jan 202345.4045.4045.4045.4045.40-
09 Jan 202346.2046.2046.2046.2046.20-
06 Jan 202345.4045.4045.4045.4045.40-
05 Jan 202346.2046.2046.2046.2046.20-
04 Jan 202346.0046.0046.0046.0046.00-
03 Jan 202344.0044.0044.0044.0044.00-
02 Jan 202344.4044.4044.4044.4044.40-
30 Dec 202244.4044.4044.4044.4044.40-
29 Dec 202242.8044.4042.8044.4044.4018
28 Dec 202243.4043.4043.4043.4043.40-
27 Dec 202243.6043.6043.6043.6043.60-
23 Dec 202243.4043.6043.4043.6043.60-
22 Dec 202244.8044.8044.8044.8044.80-
21 Dec 202243.8043.8043.8043.8043.80-
20 Dec 202242.6042.6042.6042.6042.60-
19 Dec 202245.8045.8045.8045.8045.80-
16 Dec 202245.8045.8045.8045.8045.80-
15 Dec 202248.2048.2047.4047.4047.40-
14 Dec 202247.8047.8047.8047.8047.80-
13 Dec 202246.2046.6046.2046.6046.60-
12 Dec 202245.0045.0045.0045.0045.00-
09 Dec 202244.4044.4044.4044.4044.40-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...