UK markets closed

Xtep International Holdings Limited (4QI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5950+0.0150 (+2.59%)
At close: 09:06AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.59500.59500.59500.59500.595020
02 May 20240.58000.58000.58000.58000.5800-
30 Apr 20240.59000.59000.59000.59000.5900-
29 Apr 20240.59500.59500.59500.59500.5950-
26 Apr 20240.59000.59000.57500.57500.575020
25 Apr 20240.57000.57000.57000.57000.5700-
24 Apr 20240.56500.56500.56500.56500.5650-
23 Apr 20240.53500.53500.53500.53500.5350-
22 Apr 20240.52500.52500.52500.52500.5250-
19 Apr 20240.53500.53500.53500.53500.5350-
18 Apr 20240.52500.52500.52500.52500.5250-
17 Apr 20240.51500.51500.51500.51500.5150-
16 Apr 20240.51000.51000.51000.51000.5100-
15 Apr 20240.52000.52000.52000.52000.5200-
12 Apr 20240.54000.54000.54000.54000.5400-
11 Apr 20240.56000.56000.56000.56000.5600-
10 Apr 20240.55000.55000.55000.55000.5500-
09 Apr 20240.53500.53500.53500.53500.5350-
08 Apr 20240.55000.55000.55000.55000.55001,100
05 Apr 20240.55500.55500.55500.55500.5550-
04 Apr 20240.58000.58000.58000.58000.58001,100
03 Apr 20240.55500.55500.55500.55500.5550-
02 Apr 20240.57000.57000.57000.57000.5700-
28 Mar 20240.56500.56500.56500.56500.5650600
27 Mar 20240.55000.55000.55000.55000.5500-
26 Mar 20240.55000.55000.55000.55000.5500-
25 Mar 20240.54500.54500.54500.54500.5450-
22 Mar 20240.56500.56500.56500.56500.5650-
21 Mar 20240.54500.54500.54500.54500.5450-
20 Mar 20240.58500.58500.58500.58500.5850-
19 Mar 20240.58500.58500.58500.58500.5850-
18 Mar 20240.54000.54000.54000.54000.5400-
15 Mar 20240.54500.54500.54500.54500.5450-
14 Mar 20240.52500.52500.52500.52500.5250-
13 Mar 20240.52500.52500.52500.52500.5250-
12 Mar 20240.54500.54500.54500.54500.5450180
11 Mar 20240.49200.52000.49200.52000.52007,680
08 Mar 20240.48000.48000.48000.48000.4800-
07 Mar 20240.47200.47200.47200.47200.4720-
06 Mar 20240.48200.48200.48200.48200.4820-
05 Mar 20240.47800.47800.47800.47800.4780-
04 Mar 20240.49400.49400.49400.49400.4940-
01 Mar 20240.51000.51000.51000.51000.5100-
29 Feb 20240.51000.51000.51000.51000.5100-
28 Feb 20240.50000.50000.50000.50000.5000-
27 Feb 20240.51000.51000.51000.51000.5100-
26 Feb 20240.49400.49400.49400.49400.4940-
23 Feb 20240.50000.50000.50000.50000.5000-
22 Feb 20240.50000.53000.50000.53000.5300300
21 Feb 20240.49200.49200.49200.49200.4920-
20 Feb 20240.48000.48000.48000.48000.4800-
19 Feb 20240.48400.48400.48400.48400.4840-
16 Feb 20240.48800.48800.48800.48800.4880-
15 Feb 20240.45800.45800.45800.45800.4580-
14 Feb 20240.45400.45400.45400.45400.4540-
13 Feb 20240.43800.43800.43800.43800.4380-
12 Feb 20240.43600.43600.43600.43600.4360-
09 Feb 20240.43800.43800.43800.43800.4380-
08 Feb 20240.45000.45000.45000.45000.4500-
07 Feb 20240.45200.45200.45200.45200.4520-
06 Feb 20240.45200.45200.45200.45200.4520-
05 Feb 20240.46000.46000.46000.46000.4600100
02 Feb 20240.44800.44800.44800.44800.4480-
01 Feb 20240.44200.44200.44200.44200.4420-
31 Jan 20240.44800.44800.44800.44800.4480-
30 Jan 20240.45200.45200.45200.45200.4520-
29 Jan 20240.47400.47400.47400.47400.4740-
26 Jan 20240.44800.44800.44800.44800.4480-
25 Jan 20240.46400.46400.46400.46400.4640-
24 Jan 20240.46000.46000.46000.46000.4600-
23 Jan 20240.43600.43600.43600.43600.4360-
22 Jan 20240.42800.42800.42800.42800.4280-
19 Jan 20240.46400.46400.46400.46400.4640-
18 Jan 20240.47000.47000.47000.47000.4700-
17 Jan 20240.46000.46000.46000.46000.4600-
16 Jan 20240.48800.48800.48800.48800.4880-
15 Jan 20240.50000.50000.50000.50000.5000-
12 Jan 20240.50000.50000.50000.50000.5000-
11 Jan 20240.50000.50000.50000.50000.5000-
10 Jan 20240.47800.47800.47800.47800.4780-
09 Jan 20240.44000.44000.44000.44000.4400-
08 Jan 20240.42400.42400.42400.42400.4240-
05 Jan 20240.43800.43800.43800.43800.4380-
04 Jan 20240.44200.44200.44200.44200.4420-
03 Jan 20240.45200.45200.45200.45200.4520-
02 Jan 20240.46000.46000.46000.46000.4600-
29 Dec 20230.48600.48600.48600.48600.4860-
28 Dec 20230.53000.53000.53000.53000.5300982
27 Dec 20230.46800.51000.46800.51000.510010,982
22 Dec 20230.51000.51000.51000.51000.5100-
21 Dec 20230.52000.52000.52000.52000.5200-
20 Dec 20230.50500.50500.50500.50500.5050-
19 Dec 20230.49800.49800.49800.49800.4980-
18 Dec 20230.50500.50500.50500.50500.5050-
15 Dec 20230.50500.50500.50500.50500.5050-
14 Dec 20230.49800.49800.49800.49800.4980-
13 Dec 20230.50500.50500.50500.50500.5050-
12 Dec 20230.52500.52500.52500.52500.5250-
11 Dec 20230.52000.52000.52000.52000.5200-
08 Dec 20230.53000.53000.53000.53000.5300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...