Australia markets closed

Xero Ltd (0XE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
67.50+0.50 (+0.75%)
At close: 08:06AM CEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202367.5067.5067.5067.5067.50-
28 Sept 202367.0067.0067.0067.0067.00-
27 Sept 202367.0067.0067.0067.0067.00-
26 Sept 202368.0068.0068.0068.0068.00-
25 Sept 202369.5069.5069.5069.5069.50-
22 Sept 202368.0068.0068.0068.0068.00-
21 Sept 202368.5068.5068.5068.5068.50-
20 Sept 202368.0068.0068.0068.0068.00-
19 Sept 202370.0070.0070.0070.0070.00-
18 Sept 202370.5070.5070.5070.5070.50-
15 Sept 202373.0073.0073.0073.0073.00-
14 Sept 202371.0071.0071.0071.0071.00-
13 Sept 202370.0070.0070.0070.0070.00-
12 Sept 202372.0072.0072.0072.0072.00-
11 Sept 202371.5071.5071.5071.5071.50-
08 Sept 202372.0072.0072.0072.0072.00-
07 Sept 202371.5071.5071.5071.5071.50-
06 Sept 202371.5071.5071.5071.5071.50-
05 Sept 202372.5072.5072.5072.5072.50-
04 Sept 202373.5073.5073.5073.5073.50-
01 Sept 202372.5072.5072.5072.5072.50-
31 Aug 202373.0073.0073.0073.0073.00-
30 Aug 202372.0072.0072.0072.0072.00-
29 Aug 202371.0071.0071.0071.0071.00-
28 Aug 202370.0070.0070.0070.0070.00-
25 Aug 202369.5069.5069.5069.5069.50-
24 Aug 202372.5072.5072.5072.5072.50-
23 Aug 202369.5069.5069.5069.5069.50-
22 Aug 202369.0069.0069.0069.0069.00-
21 Aug 202367.0067.0067.0067.0067.00-
18 Aug 202366.5066.5066.5066.5066.50-
17 Aug 202366.0066.0066.0066.0066.00-
16 Aug 202367.5067.5067.5067.5067.50-
15 Aug 202370.0070.0070.0070.0070.00-
14 Aug 202368.0068.0068.0068.0068.00-
11 Aug 202368.5068.5068.5068.5068.50-
10 Aug 202369.0069.0069.0069.0069.00-
09 Aug 202372.0072.0072.0072.0072.00-
08 Aug 202371.0071.0071.0071.0071.00-
07 Aug 2023------
04 Aug 202372.0072.0072.0072.0072.00-
03 Aug 202370.5070.5070.5070.5070.50-
02 Aug 202373.0073.0073.0073.0073.00-
01 Aug 202374.0074.0074.0074.0074.00-
31 July 202373.0073.0073.0073.0073.00-
28 July 202373.0073.0073.0073.0073.00-
27 July 202374.0074.0074.0074.0074.00-
26 July 202372.0074.0072.0074.0074.005
25 July 202372.0072.0072.0072.0072.0024
24 July 202372.0072.0072.0072.0072.00-
21 July 202373.5073.5073.5073.5073.50-
20 July 202376.5076.5076.5076.5076.50-
19 July 202375.5075.5075.5075.5075.50-
18 July 202374.5074.5074.5074.5074.50-
17 July 202374.0074.0074.0074.0074.00-
14 July 202375.0075.0075.0075.0075.00-
13 July 202373.5073.5073.5073.5073.50-
12 July 202371.0071.5071.0071.5071.50-
11 July 202371.0071.0071.0071.0071.00-
10 July 202370.0070.0070.0070.0070.00-
07 July 202369.0069.0069.0069.0069.00-
06 July 202371.0071.0071.0071.0071.00-
05 July 202371.5073.0071.5073.0073.0016
04 July 202370.5070.5070.5070.5070.50-
03 July 202372.0072.0072.0072.0072.00-
30 June 202371.5071.5071.5071.5071.50-
29 June 202370.0070.0070.0070.0070.00-
28 June 202368.5068.5068.5068.5068.50-
27 June 202368.5068.5068.5068.5068.50-
26 June 202368.5068.5068.5068.5068.50-
23 June 202367.5067.5067.5067.5067.50-
22 June 202369.0069.0069.0069.0069.00-
21 June 202373.0073.0073.0073.0073.00-
20 June 202373.5073.5073.5073.5073.50-
19 June 202373.0073.0073.0073.0073.00-
16 June 202373.0073.0073.0073.0073.00-
15 June 202370.5072.5070.5072.5072.503
14 June 202369.0069.0069.0069.0069.0010
13 June 202370.5070.5070.5070.5070.50-
12 June 2023------
09 June 202367.0067.0067.0067.0067.00-
08 June 202365.0065.0065.0065.0065.00-
07 June 202369.0069.0069.0069.0069.00-
06 June 202368.0068.0068.0068.0068.00-
05 June 202367.0067.0066.5066.5066.50-
02 June 202367.5068.0067.5068.0068.00-
01 June 2023------
31 May 202365.5065.5065.5065.5065.50-
30 May 202366.0066.0066.0066.0066.00-
29 May 202366.0066.0066.0066.0066.00-
26 May 202366.0066.0066.0066.0066.00-
25 May 202366.5066.5066.5066.5066.50-
24 May 202365.5065.5065.5065.5065.50-
23 May 2023------
22 May 202366.0066.0066.0066.0066.00-
19 May 202365.5065.5065.5065.5065.50-
18 May 202362.0062.0062.0062.0062.00-
17 May 202357.0057.0057.0057.0057.00-
16 May 202356.0056.0056.0056.0056.00-
15 May 202357.0057.0057.0057.0057.0080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...