XTPL S.A. (5C8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 80 |
| 16 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 15 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 14 May 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 13 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 10 May 2024 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | 80 |
| 09 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 08 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 07 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 06 May 2024 | 31.45 | 33.95 | 31.45 | 33.95 | 33.95 | 15 |
| 03 May 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 02 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 169 |
| 30 Apr 2024 | 31.95 | 33.10 | 31.95 | 33.10 | 33.10 | 110 |
| 29 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 26 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 25 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 24 Apr 2024 | 30.95 | 33.50 | 30.95 | 33.50 | 33.50 | 35 |
| 23 Apr 2024 | 30.80 | 30.95 | 30.80 | 30.95 | 30.95 | 150 |
| 22 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 19 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 18 Apr 2024 | 31.10 | 32.85 | 31.10 | 32.85 | 32.85 | 250 |
| 17 Apr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 16 Apr 2024 | 31.65 | 31.65 | 31.45 | 31.45 | 31.45 | 36 |
| 15 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 12 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 11 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 10 Apr 2024 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | 95 |
| 09 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 08 Apr 2024 | 31.30 | 32.35 | 31.30 | 31.45 | 31.45 | 146 |
| 05 Apr 2024 | 31.85 | 31.85 | 31.00 | 31.00 | 31.00 | 1,000 |
| 04 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 03 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 02 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 28 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 27 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 26 Mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 25 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 22 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 21 Mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 20 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 19 Mar 2024 | 26.30 | 27.20 | 25.40 | 25.40 | 25.40 | 144 |
| 18 Mar 2024 | 26.70 | 28.20 | 26.70 | 28.20 | 28.20 | 150 |
| 15 Mar 2024 | 28.40 | 28.40 | 26.90 | 26.90 | 26.90 | 280 |
| 14 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 13 Mar 2024 | 29.10 | 29.40 | 28.40 | 28.40 | 28.40 | 1,000 |
| 12 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 11 Mar 2024 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 15 |
| 08 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 06 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 05 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 15 |
| 04 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 01 Mar 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 16 |
| 29 Feb 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | 20 |
| 28 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 27 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 26 Feb 2024 | 28.50 | 28.50 | 27.80 | 27.80 | 27.80 | 210 |
| 23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 22 Feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 Feb 2024 | 30.60 | 30.60 | 30.10 | 30.10 | 30.10 | 120 |
| 20 Feb 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 25 |
| 19 Feb 2024 | 29.60 | 32.10 | 29.60 | 32.10 | 32.10 | 100 |
| 16 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 Feb 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 130 |
| 14 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 13 Feb 2024 | 29.30 | 31.40 | 29.30 | 31.40 | 31.40 | 20 |
| 12 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| 09 Feb 2024 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | 541 |
| 08 Feb 2024 | 30.00 | 30.40 | 30.00 | 30.10 | 30.10 | 20 |
| 07 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 06 Feb 2024 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 20 |
| 05 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 02 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 38 |
| 01 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 31 Jan 2024 | 30.90 | 30.90 | 30.80 | 30.80 | 30.80 | 233 |
| 30 Jan 2024 | 30.80 | 31.50 | 30.80 | 31.50 | 31.50 | 32 |
| 29 Jan 2024 | 31.40 | 31.40 | 31.30 | 31.30 | 31.30 | 195 |
| 26 Jan 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 25 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 24 Jan 2024 | 32.30 | 32.50 | 32.30 | 32.50 | 32.50 | 30 |
| 23 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 19 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 18 Jan 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 17 Jan 2024 | 32.50 | 34.00 | 32.50 | 34.00 | 34.00 | 100 |
| 16 Jan 2024 | 33.20 | 33.20 | 32.70 | 32.70 | 32.70 | 200 |
| 15 Jan 2024 | 33.80 | 33.80 | 33.30 | 33.30 | 33.30 | 15 |
| 12 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 11 Jan 2024 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | 75 |
| 10 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 09 Jan 2024 | 34.50 | 37.00 | 34.50 | 37.00 | 37.00 | 240 |
| 08 Jan 2024 | 34.30 | 36.00 | 34.30 | 36.00 | 36.00 | 3 |
| 05 Jan 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | 43 |
| 04 Jan 2024 | 35.50 | 37.80 | 35.50 | 37.80 | 37.80 | 25 |
| 03 Jan 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 8 |
| 02 Jan 2024 | 36.80 | 36.80 | 36.30 | 36.30 | 36.30 | 52 |
| 29 Dec 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 60 |
| 28 Dec 2023 | 37.20 | 39.10 | 37.20 | 39.10 | 39.10 | 351 |
| 27 Dec 2023 | 36.30 | 37.50 | 36.30 | 37.10 | 37.10 | 58 |
| 22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| *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.