UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.70 -12.80 (-0.52%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,789.24 -56.06 (-0.10%)
XBiotech Inc (4XB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:08PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 7.75 | 7.80 | 7.60 | 7.75 | 7.75 | - |
| 20 May 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17 May 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | - |
| 16 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 May 2024 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | - |
| 14 May 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - |
| 13 May 2024 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | - |
| 10 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 09 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 08 May 2024 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | - |
| 07 May 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 May 2024 | 7.80 | 8.30 | 7.80 | 8.30 | 8.30 | - |
| 03 May 2024 | 7.45 | 7.85 | 7.45 | 7.85 | 7.85 | - |
| 02 May 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - |
| 30 Apr 2024 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | - |
| 29 Apr 2024 | 7.25 | 7.35 | 7.15 | 7.30 | 7.30 | - |
| 26 Apr 2024 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - |
| 25 Apr 2024 | 7.45 | 7.45 | 7.05 | 7.05 | 7.05 | - |
| 24 Apr 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | - |
| 23 Apr 2024 | 7.40 | 7.60 | 7.35 | 7.60 | 7.60 | - |
| 22 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 19 Apr 2024 | 7.30 | 7.40 | 6.95 | 7.40 | 7.40 | - |
| 18 Apr 2024 | 7.50 | 7.70 | 7.35 | 7.35 | 7.35 | 55 |
| 17 Apr 2024 | 8.35 | 8.35 | 7.95 | 7.95 | 7.95 | - |
| 16 Apr 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | - |
| 15 Apr 2024 | 8.60 | 8.70 | 8.55 | 8.70 | 8.70 | - |
| 12 Apr 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 11 Apr 2024 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | - |
| 10 Apr 2024 | 8.45 | 9.05 | 8.45 | 9.05 | 9.05 | 2,000 |
| 09 Apr 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | - |
| 08 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 04 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 03 Apr 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | - |
| 02 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 28 Mar 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - |
| 27 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 25 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 22 Mar 2024 | 6.60 | 6.80 | 6.45 | 6.80 | 6.80 | - |
| 21 Mar 2024 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - |
| 20 Mar 2024 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | - |
| 19 Mar 2024 | 6.05 | 6.55 | 6.05 | 6.50 | 6.50 | - |
| 18 Mar 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| 15 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - |
| 14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 13 Mar 2024 | 5.70 | 5.75 | 5.55 | 5.75 | 5.75 | - |
| 12 Mar 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | - |
| 08 Mar 2024 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | - |
| 07 Mar 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - |
| 06 Mar 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | - |
| 05 Mar 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
| 04 Mar 2024 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | - |
| 01 Mar 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - |
| 29 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 28 Feb 2024 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | - |
| 27 Feb 2024 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - |
| 26 Feb 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 23 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - |
| 22 Feb 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - |
| 21 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Feb 2024 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | - |
| 19 Feb 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - |
| 16 Feb 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | - |
| 15 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 14 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 13 Feb 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 150 |
| 12 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 09 Feb 2024 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | - |
| 08 Feb 2024 | 5.00 | 5.00 | 4.94 | 4.98 | 4.98 | - |
| 07 Feb 2024 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | - |
| 06 Feb 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - |
| 05 Feb 2024 | 4.96 | 5.05 | 4.68 | 5.05 | 5.05 | 400 |
| 02 Feb 2024 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | - |
| 01 Feb 2024 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - |
| 31 Jan 2024 | 4.02 | 4.04 | 3.86 | 3.86 | 3.86 | - |
| 30 Jan 2024 | 3.92 | 4.04 | 3.92 | 3.96 | 3.96 | - |
| 29 Jan 2024 | 3.82 | 3.94 | 3.82 | 3.82 | 3.82 | - |
| 26 Jan 2024 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | - |
| 25 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 24 Jan 2024 | 4.14 | 4.14 | 3.94 | 3.94 | 3.94 | - |
| 23 Jan 2024 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - |
| 22 Jan 2024 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | - |
| 19 Jan 2024 | 4.36 | 4.36 | 4.10 | 4.10 | 4.10 | - |
| 18 Jan 2024 | 4.40 | 4.42 | 4.32 | 4.36 | 4.36 | - |
| 17 Jan 2024 | 4.74 | 4.74 | 4.28 | 4.28 | 4.28 | - |
| 16 Jan 2024 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | - |
| 15 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 12 Jan 2024 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | - |
| 11 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 10 Jan 2024 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | - |
| 09 Jan 2024 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | - |
| 08 Jan 2024 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | - |
| 05 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 04 Jan 2024 | 3.88 | 3.88 | 3.64 | 3.64 | 3.64 | - |
| 03 Jan 2024 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | - |
| 02 Jan 2024 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | - |
| 29 Dec 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 28 Dec 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| *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.