Xinyi Solar Holdings Limited (13X.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:10AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.6674 | 0.6922 | 0.6674 | 0.6734 | 0.6734 | 5,136 |
| 03 May 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | - |
| 02 May 2024 | 0.6584 | 0.6902 | 0.6584 | 0.6880 | 0.6880 | 13,250 |
| 30 Apr 2024 | 0.6458 | 0.6600 | 0.6458 | 0.6600 | 0.6600 | 1,500 |
| 29 Apr 2024 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | 0.6498 | - |
| 26 Apr 2024 | 0.6174 | 0.6428 | 0.6174 | 0.6266 | 0.6266 | 3,100 |
| 25 Apr 2024 | 0.6122 | 0.6122 | 0.6102 | 0.6102 | 0.6102 | 1,500 |
| 24 Apr 2024 | 0.6078 | 0.6078 | 0.6070 | 0.6070 | 0.6070 | 100 |
| 23 Apr 2024 | 0.6082 | 0.6082 | 0.6000 | 0.6000 | 0.6000 | 100 |
| 22 Apr 2024 | 0.6212 | 0.6398 | 0.6212 | 0.6398 | 0.6398 | 5,500 |
| 19 Apr 2024 | 0.6206 | 0.6218 | 0.6206 | 0.6212 | 0.6212 | 24,500 |
| 18 Apr 2024 | 0.6294 | 0.6412 | 0.6294 | 0.6412 | 0.6412 | 600 |
| 17 Apr 2024 | 0.6350 | 0.6450 | 0.6350 | 0.6450 | 0.6450 | 4,200 |
| 16 Apr 2024 | 0.6566 | 0.6610 | 0.6566 | 0.6610 | 0.6610 | 28,000 |
| 15 Apr 2024 | 0.7002 | 0.7002 | 0.6952 | 0.6952 | 0.6952 | 10,100 |
| 12 Apr 2024 | 0.7152 | 0.7200 | 0.7142 | 0.7200 | 0.7200 | 19,000 |
| 11 Apr 2024 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | 0.7372 | - |
| 10 Apr 2024 | 0.7406 | 0.7510 | 0.7406 | 0.7510 | 0.7510 | 9,200 |
| 09 Apr 2024 | 0.7450 | 0.7760 | 0.7450 | 0.7648 | 0.7648 | 40,889 |
| 08 Apr 2024 | 0.7150 | 0.7378 | 0.7150 | 0.7378 | 0.7378 | 1,050 |
| 05 Apr 2024 | 0.7484 | 0.7484 | 0.7406 | 0.7406 | 0.7406 | 45,350 |
| 04 Apr 2024 | 0.7134 | 0.7286 | 0.7100 | 0.7286 | 0.7286 | 21,000 |
| 03 Apr 2024 | 0.7166 | 0.7400 | 0.7166 | 0.7204 | 0.7204 | 4,400 |
| 02 Apr 2024 | 0.7426 | 0.7460 | 0.7378 | 0.7460 | 0.7460 | 58,000 |
| 28 Mar 2024 | 0.7036 | 0.7084 | 0.7036 | 0.7084 | 0.7084 | 12,000 |
| 27 Mar 2024 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | 0.7006 | - |
| 26 Mar 2024 | 0.6972 | 0.7000 | 0.6972 | 0.7000 | 0.7000 | 3,476 |
| 25 Mar 2024 | 0.7160 | 0.7160 | 0.7158 | 0.7158 | 0.7158 | 11,258 |
| 22 Mar 2024 | 0.7376 | 0.7594 | 0.7368 | 0.7368 | 0.7368 | 5,459 |
| 21 Mar 2024 | 0.7302 | 0.7334 | 0.7302 | 0.7334 | 0.7334 | 1,646 |
| 20 Mar 2024 | 0.7472 | 0.7720 | 0.7472 | 0.7600 | 0.7600 | 20,350 |
| 19 Mar 2024 | 0.7360 | 0.7516 | 0.7360 | 0.7510 | 0.7510 | 25,020 |
| 18 Mar 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 1,800 |
| 15 Mar 2024 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | 0.7124 | - |
| 14 Mar 2024 | 0.7460 | 0.7460 | 0.7202 | 0.7202 | 0.7202 | 6,450 |
| 13 Mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7800 | 0.7800 | 18,420 |
| 12 Mar 2024 | 0.7550 | 0.7700 | 0.7472 | 0.7472 | 0.7472 | 22,929 |
| 11 Mar 2024 | 0.7600 | 0.7798 | 0.7568 | 0.7740 | 0.7740 | 83,200 |
| 08 Mar 2024 | 0.6832 | 0.7000 | 0.6800 | 0.6804 | 0.6804 | 59,163 |
| 07 Mar 2024 | 0.6196 | 0.6510 | 0.6196 | 0.6380 | 0.6380 | 39,000 |
| 06 Mar 2024 | 0.6092 | 0.6248 | 0.6092 | 0.6248 | 0.6248 | 10,000 |
| 05 Mar 2024 | 0.6098 | 0.6246 | 0.6022 | 0.6022 | 0.6022 | 35,100 |
| 04 Mar 2024 | 0.5842 | 0.6186 | 0.5842 | 0.6050 | 0.6050 | 41,545 |
| 01 Mar 2024 | 0.5664 | 0.5914 | 0.5664 | 0.5822 | 0.5822 | 29,403 |
| 29 Feb 2024 | 0.5504 | 0.5690 | 0.5388 | 0.5406 | 0.5406 | 48,105 |
| 28 Feb 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 600 |
| 27 Feb 2024 | 0.4552 | 0.4787 | 0.4552 | 0.4787 | 0.4787 | 2,250 |
| 26 Feb 2024 | 0.4571 | 0.4703 | 0.4571 | 0.4703 | 0.4703 | 2,660 |
| 23 Feb 2024 | 0.4717 | 0.4900 | 0.4717 | 0.4718 | 0.4718 | 91,692 |
| 22 Feb 2024 | 0.4560 | 0.4700 | 0.4560 | 0.4700 | 0.4700 | 1,950 |
| 21 Feb 2024 | 0.4582 | 0.4800 | 0.4551 | 0.4551 | 0.4551 | 12,200 |
| 20 Feb 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | 0.4470 | - |
| 19 Feb 2024 | 0.4520 | 0.4704 | 0.4489 | 0.4704 | 0.4704 | 5,100 |
| 16 Feb 2024 | 0.4733 | 0.5000 | 0.4733 | 0.5000 | 0.5000 | 2,975 |
| 15 Feb 2024 | 0.4477 | 0.4737 | 0.4477 | 0.4510 | 0.4510 | 5,293 |
| 14 Feb 2024 | 0.4451 | 0.4453 | 0.4451 | 0.4453 | 0.4453 | 450 |
| 13 Feb 2024 | 0.4421 | 0.4421 | 0.4421 | 0.4421 | 0.4421 | - |
| 12 Feb 2024 | 0.4500 | 0.4619 | 0.4449 | 0.4600 | 0.4600 | 37,270 |
| 09 Feb 2024 | 0.4326 | 0.4330 | 0.4326 | 0.4330 | 0.4330 | 200 |
| 08 Feb 2024 | 0.4322 | 0.4500 | 0.4322 | 0.4500 | 0.4500 | 19,750 |
| 07 Feb 2024 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | 0.4259 | - |
| 06 Feb 2024 | 0.4274 | 0.4488 | 0.4274 | 0.4488 | 0.4488 | 3,500 |
| 05 Feb 2024 | 0.4006 | 0.4205 | 0.4006 | 0.4205 | 0.4205 | 520 |
| 02 Feb 2024 | 0.4052 | 0.4261 | 0.4052 | 0.4056 | 0.4056 | 6,900 |
| 01 Feb 2024 | 0.4069 | 0.4294 | 0.4069 | 0.4102 | 0.4102 | 6,600 |
| 31 Jan 2024 | 0.4062 | 0.4250 | 0.4062 | 0.4250 | 0.4250 | 12,556 |
| 30 Jan 2024 | 0.4400 | 0.4404 | 0.4184 | 0.4184 | 0.4184 | 24,450 |
| 29 Jan 2024 | 0.4440 | 0.4469 | 0.4440 | 0.4469 | 0.4469 | 4,800 |
| 26 Jan 2024 | 0.4472 | 0.4683 | 0.4472 | 0.4478 | 0.4478 | 1,313 |
| 25 Jan 2024 | 0.4552 | 0.4563 | 0.4552 | 0.4563 | 0.4563 | 2,500 |
| 24 Jan 2024 | 0.4759 | 0.5030 | 0.4759 | 0.4926 | 0.4926 | 26,120 |
| 23 Jan 2024 | 0.4631 | 0.4913 | 0.4631 | 0.4913 | 0.4913 | 41,100 |
| 22 Jan 2024 | 0.4397 | 0.4397 | 0.4224 | 0.4224 | 0.4224 | 3,250 |
| 19 Jan 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 11,013 |
| 18 Jan 2024 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | 0.4544 | - |
| 17 Jan 2024 | 0.4323 | 0.4332 | 0.4323 | 0.4332 | 0.4332 | 3,000 |
| 16 Jan 2024 | 0.4698 | 0.4698 | 0.4500 | 0.4542 | 0.4542 | 14,655 |
| 15 Jan 2024 | 0.4799 | 0.4839 | 0.4700 | 0.4839 | 0.4839 | 6,167 |
| 12 Jan 2024 | 0.4711 | 0.4830 | 0.4711 | 0.4830 | 0.4830 | 18,000 |
| 11 Jan 2024 | 0.4701 | 0.4703 | 0.4701 | 0.4703 | 0.4703 | 1,450 |
| 10 Jan 2024 | 0.4639 | 0.4639 | 0.4639 | 0.4639 | 0.4639 | - |
| 09 Jan 2024 | 0.4599 | 0.4700 | 0.4599 | 0.4700 | 0.4700 | 1,100 |
| 08 Jan 2024 | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 0.4849 | 1,000 |
| 05 Jan 2024 | 0.4710 | 0.4952 | 0.4710 | 0.4952 | 0.4952 | 10,000 |
| 04 Jan 2024 | 0.4773 | 0.5000 | 0.4773 | 0.5000 | 0.5000 | 1,800 |
| 03 Jan 2024 | 0.4759 | 0.4760 | 0.4759 | 0.4760 | 0.4760 | 1,271 |
| 02 Jan 2024 | 0.4785 | 0.4957 | 0.4785 | 0.4957 | 0.4957 | 3,370 |
| 29 Dec 2023 | 0.5100 | 0.5136 | 0.5100 | 0.5136 | 0.5136 | 1,300 |
| 28 Dec 2023 | 0.5138 | 0.5394 | 0.5138 | 0.5394 | 0.5394 | 8,500 |
| 27 Dec 2023 | 0.4765 | 0.4947 | 0.4765 | 0.4930 | 0.4930 | 51,001 |
| 22 Dec 2023 | 0.4739 | 0.4741 | 0.4739 | 0.4741 | 0.4741 | 500 |
| 21 Dec 2023 | 0.4835 | 0.5092 | 0.4809 | 0.4809 | 0.4809 | 71,800 |
| 20 Dec 2023 | 0.4706 | 0.4796 | 0.4640 | 0.4640 | 0.4640 | 58,723 |
| 19 Dec 2023 | 0.4652 | 0.4701 | 0.4652 | 0.4701 | 0.4701 | 1,700 |
| 18 Dec 2023 | 0.4800 | 0.4923 | 0.4717 | 0.4717 | 0.4717 | 5,505 |
| 15 Dec 2023 | 0.4870 | 0.5098 | 0.4870 | 0.5098 | 0.5098 | 18,200 |
| 14 Dec 2023 | 0.4669 | 0.4913 | 0.4669 | 0.4897 | 0.4897 | 29,000 |
| 13 Dec 2023 | 0.4800 | 0.4800 | 0.4547 | 0.4785 | 0.4785 | 11,024 |
| 12 Dec 2023 | 0.4800 | 0.4993 | 0.4800 | 0.4802 | 0.4802 | 14,000 |
| 11 Dec 2023 | 0.4840 | 0.4840 | 0.4762 | 0.4762 | 0.4762 | 12,563 |
| *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.