UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,393.60 +33.70 (+1.43%) DOW
39,836.72 +278.61 (+0.70%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
XPO Logistics, Inc. (UX2A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 10 |
| 14 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 13 May 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 10 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| 09 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| 08 May 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 07 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 06 May 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 03 May 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 02 May 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| 30 Apr 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 29 Apr 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 10 |
| 26 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 25 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 24 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 23 Apr 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
| 22 Apr 2024 | 106.65 | 109.30 | 106.65 | 109.30 | 109.30 | 18 |
| 19 Apr 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| 18 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 17 Apr 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| 16 Apr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 15 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 12 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| 11 Apr 2024 | 115.85 | 118.05 | 115.85 | 118.05 | 118.05 | 38 |
| 10 Apr 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 09 Apr 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 08 Apr 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
| 05 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 04 Apr 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 03 Apr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 02 Apr 2024 | 112.85 | 112.85 | 111.00 | 111.00 | 111.00 | 9 |
| 28 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 27 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 26 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 25 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 22 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 21 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 20 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 19 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 18 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 15 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 14 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 13 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 12 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 11 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 08 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| 07 Mar 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 10 |
| 06 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 20 |
| 05 Mar 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 270 |
| 04 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 29 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 28 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 27 Feb 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 6 |
| 26 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 22 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 21 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 20 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 15 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 14 Feb 2024 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 10 |
| 13 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 12 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 10 |
| 09 Feb 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 270 |
| 08 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 07 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 06 Feb 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 05 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 Feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 01 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 31 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 30 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 29 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 26 Jan 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 25 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 24 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 16 |
| 23 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 22 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 19 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 18 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 16 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 15 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 12 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 20 |
| 11 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 10 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 08 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 05 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 04 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 03 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 28 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 27 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 22 Dec 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 21 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 20 Dec 2023 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.