UK markets close in 2 hours 57 minutes

Xior Student Housing NV (0RD8.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
42.20+0.07 (+0.18%)
As of 06:20PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202425.8325.7525.2525.4725.471,154
23 Apr 202425.5825.7525.6025.6025.604,287
22 Apr 202424.8525.4525.1025.4525.456,322
19 Apr 202424.6024.7524.3524.7024.704,339
18 Apr 202424.6524.9524.5024.6724.6755,756
17 Apr 202424.5524.9024.3524.6524.656,273
16 Apr 202425.1725.4524.3524.5024.5040,689
16 Apr 20240.36519 Dividend
15 Apr 202426.3526.2525.9026.1225.753,569
12 Apr 202426.4026.6026.1926.2025.838,060
11 Apr 202425.7726.2025.5025.6025.2413,937
10 Apr 202426.3526.7025.7025.8825.523,868
09 Apr 202426.5526.2525.9026.2525.883,874
08 Apr 202426.3026.6526.1526.5126.144,415
05 Apr 202427.7327.7026.1526.5726.1910,768
04 Apr 202427.1328.0027.0527.8127.4235,878
03 Apr 202427.7727.6027.3527.6027.225,326
02 Apr 202428.0527.8727.6527.8727.481,703
28 Mar 202427.7328.0027.6027.9827.5914,145
27 Mar 202427.4827.7227.4527.7227.345,199
26 Mar 202427.1327.6027.1027.1026.726,273
25 Mar 202427.1727.2027.0427.0526.6715,566
22 Mar 202427.0827.1027.0027.1026.7230,664
21 Mar 202426.3027.0526.5626.9826.6027,576
20 Mar 202425.8326.3025.6025.6025.2418,789
19 Mar 202425.5225.6025.5525.6025.2428,394
18 Mar 202425.5825.5025.3525.5025.1447,402
15 Mar 202425.5226.1025.4025.4025.042,227
14 Mar 202425.7726.0525.4925.5025.143,997
13 Mar 202426.2526.1525.7525.7525.392,115
12 Mar 202426.8526.6526.5526.5526.18482
11 Mar 202426.0026.6026.3026.5426.175,783
08 Mar 202425.5226.0525.5525.9325.5713,785
07 Mar 202425.0825.9025.4025.4025.049,047
06 Mar 202425.3825.4525.0525.2624.905,475
05 Mar 202425.1725.2024.8025.2024.85112,998
04 Mar 202425.3325.4025.0025.1524.801,961
01 Mar 202425.5825.7525.3525.3725.018,875
29 Feb 202426.0026.2525.4525.4525.0913,026
28 Feb 202425.3825.9525.4025.8025.443,218
27 Feb 202426.0526.3026.0526.2025.832,821
26 Feb 202426.5026.5026.0026.1425.774,037
23 Feb 202426.0526.4526.0526.4526.0842,043
22 Feb 202426.1026.5025.9526.0025.642,721
21 Feb 202425.7526.1725.7525.9525.591,623
20 Feb 202426.1026.2525.8525.9225.564,465
19 Feb 202426.4026.6026.1026.3025.936,041
16 Feb 202426.5026.7026.1526.1525.782,790
15 Feb 202426.3026.5026.1526.5026.131,766
14 Feb 202426.4026.6526.1526.4026.035,088
13 Feb 202426.8527.1526.4527.1526.771,708
12 Feb 202427.4027.4027.2027.3026.922,451
09 Feb 202426.8527.2026.6026.6026.237,647
08 Feb 202427.3527.3526.6026.9726.596,420
07 Feb 202426.8026.8026.5026.5026.131,956
06 Feb 202426.9527.2026.8026.9826.609,159
05 Feb 202427.1027.1026.6526.8626.494,752
02 Feb 202427.6527.8526.9026.9026.521,919
01 Feb 202427.2027.2027.1527.1526.771,478
31 Jan 202427.4527.7527.4027.5227.144,424
30 Jan 202427.5027.8027.4527.5527.163,663
29 Jan 202427.2527.6027.2527.5027.127,077
26 Jan 202427.6527.7027.5027.6227.2428,246
25 Jan 202427.6527.9527.6527.7527.364,589
24 Jan 202427.8027.9027.7527.8027.41154,346
23 Jan 202427.5527.9527.5027.6527.2612,068
22 Jan 202428.1028.3027.4527.7027.3188,102
19 Jan 202427.9027.9027.4527.6527.2722,583
18 Jan 202428.1528.1527.5027.5627.1717,881
17 Jan 202428.2528.3027.7528.0027.6120,813
16 Jan 202428.8828.9528.6528.8128.4141,796
15 Jan 202428.6028.9028.5028.8628.457,901
12 Jan 202428.9528.9528.5028.5928.195,637
11 Jan 202428.8528.8528.2028.7028.306,853
10 Jan 202429.1529.2028.7529.0428.6311,953
09 Jan 202429.4529.4529.1829.1828.773,671
08 Jan 202429.5529.6029.2529.2828.874,700
05 Jan 202429.2529.4029.1029.3528.947,533
04 Jan 202429.4029.7029.3029.4529.0427,656
03 Jan 202429.6029.6029.1029.2028.7912,592
02 Jan 202429.9029.9029.4029.7229.315,839
29 Dec 202330.1030.2529.6529.8629.4411,834
28 Dec 202330.6530.7530.2530.3129.896,360
27 Dec 202330.4530.8030.4530.5030.086,157
22 Dec 202330.2530.4029.9530.3329.9015,511
21 Dec 202330.4030.5030.0030.2929.875,606
20 Dec 202330.9531.0030.3030.5330.1136,450
19 Dec 202330.5030.9530.4530.7230.2910,273
18 Dec 202329.4030.5029.4030.1429.7242,799
15 Dec 202330.5030.6029.7029.9529.5362,558
14 Dec 202329.4531.3529.0030.6830.2587,009
13 Dec 202330.1030.3530.1030.2029.781,115
12 Dec 202331.2331.2530.2030.3429.9227,099
11 Dec 202331.3831.4530.8531.0530.6244,029
08 Dec 202331.9231.8531.4531.6231.185,495
07 Dec 202331.8331.7531.4031.7531.316,916
06 Dec 202331.3332.0031.5031.7931.349,777
05 Dec 202331.2331.7531.3531.5231.085,488
04 Dec 202331.4831.7031.3531.5531.117,742
01 Dec 202331.0231.5030.4531.0830.657,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...