UK markets close in 8 hours 28 minutes

Xintela AB (publ) (1XT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0118+0.0010 (+10.20%)
As of 08:13AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.01180.01180.01180.01180.011810,000
22 Apr 20240.01080.01080.01080.01080.0108-
19 Apr 20240.01120.01120.01120.01120.0112-
18 Apr 20240.01160.01480.01160.01480.0148-
17 Apr 20240.01200.01600.01200.01600.0160-
16 Apr 20240.01160.01500.01160.01500.0150-
15 Apr 20240.01220.01740.01220.01740.0174-
12 Apr 20240.01400.01640.01400.01640.0164-
11 Apr 20240.01260.01260.01260.01260.0126-
10 Apr 20240.01300.01300.01300.01300.0130-
09 Apr 20240.01160.01500.01160.01500.0150-
08 Apr 20240.01120.01120.01120.01120.0112-
05 Apr 20240.01460.01480.01460.01480.0148-
04 Apr 20240.01500.01520.01500.01520.0152-
03 Apr 20240.01380.01540.01380.01540.0154-
02 Apr 20240.01620.01720.01620.01720.0172-
28 Mar 20240.01500.01800.01500.01800.0180-
27 Mar 20240.01440.01840.01440.01720.0172-
26 Mar 20240.01440.01500.01440.01500.0150-
25 Mar 20240.01300.01380.01300.01360.0136-
22 Mar 20240.00980.01220.00980.01220.0122-
21 Mar 20240.00920.02900.00920.01220.012210,000
20 Mar 20240.00980.03000.00980.03000.03001,000
19 Mar 20240.00860.01320.00860.01320.0132-
18 Mar 20240.00880.01180.00880.01180.0118-
15 Mar 20240.01300.01300.01300.01300.0130-
14 Mar 20240.01260.01260.01260.01260.0126-
13 Mar 20240.00860.01260.00860.01260.0126-
12 Mar 20240.00820.00820.00820.00820.0082-
11 Mar 20240.00940.01340.00940.01340.0134-
08 Mar 20240.01000.01000.01000.01000.0100-
07 Mar 20240.01020.01340.01020.01340.0134-
06 Mar 20240.01040.01380.01040.01380.0138-
05 Mar 20240.01320.01360.01320.01360.0136-
04 Mar 20240.01320.01340.01320.01340.0134-
01 Mar 20240.01300.01300.01260.01260.0126-
29 Feb 20240.01360.01380.01360.01380.0138-
28 Feb 20240.00940.01440.00940.01320.0132-
27 Feb 20240.01040.01360.01040.01360.0136-
26 Feb 20240.00980.00980.00980.00980.0098-
23 Feb 20240.00980.01320.00980.01320.0132-
22 Feb 20240.00940.01320.00940.01320.0132-
21 Feb 20240.01020.01440.01020.01400.0140-
20 Feb 20240.01420.01420.01400.01400.0140-
19 Feb 20240.01400.01400.01380.01380.0138-
16 Feb 20240.01220.01220.01220.01220.0122-
15 Feb 20240.01320.01320.01300.01300.0130-
14 Feb 20240.01300.01300.01280.01280.0128-
13 Feb 20240.01300.01300.01300.01300.0130-
12 Feb 20240.00960.01340.00960.01340.0134-
09 Feb 20240.01080.01420.01080.01360.0136-
08 Feb 20240.01060.01440.01060.01420.0142-
07 Feb 20240.01040.01040.01040.01040.0104-
06 Feb 20240.01000.01420.01000.01400.0140-
05 Feb 20240.01480.01500.01480.01500.0150-
02 Feb 20240.01420.01420.01420.01420.0142-
01 Feb 20240.01480.01540.01480.01520.0152-
31 Jan 20240.01420.01440.01420.01440.0144-
30 Jan 20240.01080.01440.01080.01420.0142-
29 Jan 20240.01460.01460.01440.01440.0144-
26 Jan 20240.01000.01460.01000.01460.0146-
25 Jan 20240.01040.03320.01040.03320.033230,000
24 Jan 20240.01340.01360.01340.01360.0136-
23 Jan 20240.01400.01400.01400.01400.0140-
22 Jan 20240.01400.01400.01080.01080.0108-
19 Jan 20240.01080.01400.01080.01080.0108-
18 Jan 20240.01080.01460.01080.01460.0146-
17 Jan 20240.01140.01140.01140.01140.0114-
16 Jan 20240.01580.01580.01540.01540.0154-
15 Jan 20240.01580.01620.01580.01620.0162-
12 Jan 20240.01220.01220.01220.01220.0122-
11 Jan 20240.01280.01560.01280.01560.0156-
10 Jan 20240.01260.01600.01260.01600.0160-
09 Jan 20240.01280.01280.01260.01260.0126-
08 Jan 20240.01280.01280.01200.01200.0120-
05 Jan 20240.01280.01280.01280.01280.0128-
04 Jan 20240.01260.01260.01260.01260.0126-
03 Jan 20240.01240.01600.01240.01600.0160-
02 Jan 20240.01640.01640.01640.01640.0164-
29 Dec 20230.01280.01280.01280.01280.0128-
28 Dec 20230.01140.01140.01140.01140.0114-
27 Dec 20230.01220.01620.01220.01620.0162-
22 Dec 20230.01100.01100.01100.01100.0110-
21 Dec 20230.01020.01020.01020.01020.0102-
20 Dec 20230.01020.01380.01020.01380.0138-
19 Dec 20230.01040.01420.01040.01420.0142-
18 Dec 20230.01060.01060.01060.01060.0106-
15 Dec 20230.01140.01440.01140.01440.0144-
14 Dec 20230.01240.01240.01240.01240.0124-
13 Dec 20230.01240.01540.01240.01540.0154-
12 Dec 20230.01220.01220.01220.01220.0122-
11 Dec 20230.01260.01560.01260.01560.0156-
08 Dec 20230.01380.01680.01380.01680.0168-
07 Dec 20230.01460.01760.01460.01760.0176-
06 Dec 20230.01820.01820.01820.01820.0182-
05 Dec 20230.01440.01860.01440.01760.0176-
04 Dec 20230.01280.01280.01280.01280.0128-
01 Dec 20230.01000.01560.01000.01560.0156-
30 Nov 20230.01000.01300.01000.01300.0130-
29 Nov 20230.00960.01340.00960.01340.0134-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...