UK markets close in 3 hours 31 minutes

XTB S.A. (9PR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.77+0.30 (+1.82%)
As of 08:20AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.7716.7716.7716.7716.77313
20 May 202416.4716.4716.4716.4716.47-
17 May 202416.2416.2416.2416.2416.24-
16 May 202416.3117.0516.3117.0517.05313
15 May 202415.7715.7715.7715.7715.77-
14 May 202415.5715.5715.5715.5715.57-
13 May 202415.1315.1315.1315.1315.13-
10 May 202415.3515.3515.3515.3515.35-
09 May 202415.2015.2015.2015.2015.20-
08 May 202414.9414.9414.9414.9414.94-
07 May 202414.7714.7714.7714.7714.77-
06 May 202413.6013.6013.6013.6013.60-
03 May 202413.5813.5813.5813.5813.58-
02 May 202414.2714.2714.2714.2714.27-
30 Apr 202414.0914.0914.0914.0914.09-
29 Apr 202414.1814.1814.1814.1814.18-
26 Apr 202413.9713.9713.9713.9713.97-
25 Apr 202413.8213.8213.8213.8213.82-
24 Apr 202413.8113.8113.8113.8113.81-
23 Apr 202413.3513.3513.3513.3513.35-
22 Apr 202413.2713.2713.2713.2713.27-
19 Apr 202413.7313.7313.7313.7313.73-
18 Apr 202413.5913.5913.5913.5913.59-
17 Apr 202413.2013.2013.2013.2013.20-
16 Apr 202413.6013.6013.6013.6013.60-
15 Apr 202413.3113.3113.3113.3113.31-
12 Apr 202413.1013.1013.1013.1013.10-
11 Apr 202413.2313.2313.2313.2313.23-
10 Apr 202412.9112.9112.9112.9112.91-
09 Apr 202413.0113.0113.0113.0113.01-
08 Apr 202413.1613.6313.1613.6313.6330
05 Apr 202413.0613.0613.0613.0613.06-
04 Apr 202412.8412.8412.8412.8412.84-
03 Apr 202412.9012.9012.9012.9012.90-
02 Apr 202412.4112.4112.4112.4112.41-
28 Mar 202412.9112.9112.9112.9112.91-
27 Mar 202412.3012.3012.3012.3012.30-
26 Mar 202412.1912.8312.1912.8312.8344
25 Mar 202412.1712.1712.1712.1712.17-
22 Mar 202412.0812.0812.0812.0812.08-
21 Mar 202412.1412.1412.1412.1412.14-
20 Mar 202412.2812.2812.2812.2812.28-
19 Mar 202412.0712.6412.0712.6412.646
18 Mar 202412.4613.2012.4613.2013.203,913
15 Mar 202412.2812.2812.2812.2812.28-
14 Mar 202412.0412.0412.0412.0412.04-
13 Mar 202412.0312.0312.0312.0312.03-
12 Mar 202411.6711.6711.6711.6711.67-
11 Mar 202411.8611.8611.8611.8611.86-
08 Mar 202411.8211.8211.8211.8211.82-
07 Mar 202411.7311.7311.7311.7311.73-
06 Mar 202411.4511.4511.4511.4511.45-
05 Mar 202411.1611.1611.1611.1611.16-
04 Mar 202411.1411.1411.1411.1411.14-
01 Mar 202410.8910.8910.8910.8910.89-
29 Feb 202410.7910.7910.7910.7910.79-
28 Feb 202410.7710.7710.7710.7710.77-
27 Feb 202410.6310.6310.6310.6310.63-
26 Feb 202410.5210.5210.5210.5210.52-
23 Feb 202410.5110.9910.5110.9910.9966
22 Feb 202410.4910.6610.4910.6610.66120
21 Feb 202410.6410.6410.6410.6410.64-
20 Feb 202410.6510.6510.6510.6510.65-
19 Feb 202410.5210.5210.5210.5210.52-
16 Feb 202410.7010.7010.7010.7010.7050
15 Feb 20249.739.739.739.739.73-
14 Feb 20249.549.549.549.549.54-
13 Feb 20249.659.659.659.659.65-
12 Feb 20249.579.579.579.579.57-
09 Feb 20249.699.699.699.699.69-
08 Feb 20249.699.699.699.699.69-
07 Feb 20249.779.779.779.779.77-
06 Feb 20249.709.709.709.709.70125
05 Feb 202410.3210.8910.3210.8910.895
02 Feb 202410.1910.1910.1910.1910.19-
01 Feb 202410.1710.1710.1710.1710.17-
31 Jan 20248.828.828.828.828.82-
30 Jan 20248.818.818.818.818.81-
29 Jan 20248.778.778.778.778.77-
26 Jan 20248.768.768.768.768.76-
25 Jan 20248.908.908.908.908.90-
24 Jan 20248.668.668.668.668.66-
23 Jan 20248.708.708.708.708.70-
22 Jan 20248.768.768.768.768.76-
19 Jan 20248.698.698.698.698.69-
18 Jan 20248.518.518.518.518.51-
17 Jan 20248.738.738.738.738.73-
16 Jan 20248.648.648.648.648.64-
15 Jan 20248.668.988.668.988.98100
12 Jan 20248.648.648.648.648.64-
11 Jan 20248.668.668.668.668.66-
10 Jan 20248.858.858.858.858.85-
09 Jan 20249.029.029.029.029.02-
08 Jan 20248.509.278.509.239.231,792
05 Jan 20248.388.388.388.388.38-
04 Jan 20248.278.278.278.278.27-
03 Jan 20248.568.568.568.568.56-
02 Jan 20248.598.598.598.598.59-
29 Dec 20238.698.698.698.698.69-
28 Dec 20238.698.698.698.698.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...