UK markets close in 38 minutes

XTB S.A. (9PR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.09-0.76 (-4.80%)
As of 08:16AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202415.0915.0915.0915.0915.095
31 May 202414.6115.8514.6115.8515.855
31 May 20245.02 Dividend
30 May 202416.3916.3916.3916.3911.37-
29 May 202416.5116.5116.5116.5111.46-
28 May 202416.9616.9616.9616.9611.76-
27 May 202417.2217.2217.2217.2211.94-
24 May 202417.1617.1617.1617.1611.90-
23 May 202416.9416.9416.9416.9411.75-
22 May 202416.7416.7416.7416.7411.61-
21 May 202416.7716.7716.7716.7711.63-
20 May 202416.4716.4716.4716.4711.42-
17 May 202416.2416.2416.2416.2411.26-
16 May 202416.3117.0516.3117.0511.83313
15 May 202415.7715.7715.7715.7710.94-
14 May 202415.5715.5715.5715.5710.80-
13 May 202415.1315.1315.1315.1310.49-
10 May 202415.3515.3515.3515.3510.65-
09 May 202415.2015.2015.2015.2010.54-
08 May 202414.9414.9414.9414.9410.37-
07 May 202414.7714.7714.7714.7710.24-
06 May 202413.6013.6013.6013.609.44-
03 May 202413.5813.5813.5813.589.42-
02 May 202414.2714.2714.2714.279.89-
30 Apr 202414.0914.0914.0914.099.77-
29 Apr 202414.1814.1814.1814.189.84-
26 Apr 202413.9713.9713.9713.979.69-
25 Apr 202413.8213.8213.8213.829.59-
24 Apr 202413.8113.8113.8113.819.58-
23 Apr 202413.3513.3513.3513.359.26-
22 Apr 202413.2713.2713.2713.279.20-
19 Apr 202413.7313.7313.7313.739.52-
18 Apr 202413.5913.5913.5913.599.43-
17 Apr 202413.2013.2013.2013.209.16-
16 Apr 202413.6013.6013.6013.609.44-
15 Apr 202413.3113.3113.3113.319.23-
12 Apr 202413.1013.1013.1013.109.09-
11 Apr 202413.2313.2313.2313.239.18-
10 Apr 202412.9112.9112.9112.918.95-
09 Apr 202413.0113.0113.0113.019.02-
08 Apr 202413.1613.6313.1613.639.4530
05 Apr 202413.0613.0613.0613.069.06-
04 Apr 202412.8412.8412.8412.848.90-
03 Apr 202412.9012.9012.9012.908.95-
02 Apr 202412.4112.4112.4112.418.61-
28 Mar 202412.9112.9112.9112.918.95-
27 Mar 202412.3012.3012.3012.308.53-
26 Mar 202412.1912.8312.1912.838.9044
25 Mar 202412.1712.1712.1712.178.44-
22 Mar 202412.0812.0812.0812.088.38-
21 Mar 202412.1412.1412.1412.148.42-
20 Mar 202412.2812.2812.2812.288.52-
19 Mar 202412.0712.6412.0712.648.776
18 Mar 202412.4613.2012.4613.209.163,913
15 Mar 202412.2812.2812.2812.288.52-
14 Mar 202412.0412.0412.0412.048.35-
13 Mar 202412.0312.0312.0312.038.34-
12 Mar 202411.6711.6711.6711.678.09-
11 Mar 202411.8611.8611.8611.868.23-
08 Mar 202411.8211.8211.8211.828.20-
07 Mar 202411.7311.7311.7311.738.14-
06 Mar 202411.4511.4511.4511.457.94-
05 Mar 202411.1611.1611.1611.167.74-
04 Mar 202411.1411.1411.1411.147.73-
01 Mar 202410.8910.8910.8910.897.55-
29 Feb 202410.7910.7910.7910.797.48-
28 Feb 202410.7710.7710.7710.777.47-
27 Feb 202410.6310.6310.6310.637.37-
26 Feb 202410.5210.5210.5210.527.30-
23 Feb 202410.5110.9910.5110.997.6266
22 Feb 202410.4910.6610.4910.667.39120
21 Feb 202410.6410.6410.6410.647.38-
20 Feb 202410.6510.6510.6510.657.39-
19 Feb 202410.5210.5210.5210.527.30-
16 Feb 202410.7010.7010.7010.707.4250
15 Feb 20249.739.739.739.736.75-
14 Feb 20249.549.549.549.546.62-
13 Feb 20249.659.659.659.656.70-
12 Feb 20249.579.579.579.576.64-
09 Feb 20249.699.699.699.696.72-
08 Feb 20249.699.699.699.696.72-
07 Feb 20249.779.779.779.776.77-
06 Feb 20249.709.709.709.706.73125
05 Feb 202410.3210.8910.3210.897.555
02 Feb 202410.1910.1910.1910.197.07-
01 Feb 202410.1710.1710.1710.177.05-
31 Jan 20248.828.828.828.826.12-
30 Jan 20248.818.818.818.816.11-
29 Jan 20248.778.778.778.776.09-
26 Jan 20248.768.768.768.766.08-
25 Jan 20248.908.908.908.906.17-
24 Jan 20248.668.668.668.666.01-
23 Jan 20248.708.708.708.706.04-
22 Jan 20248.768.768.768.766.07-
19 Jan 20248.698.698.698.696.03-
18 Jan 20248.518.518.518.515.90-
17 Jan 20248.738.738.738.736.06-
16 Jan 20248.648.648.648.645.99-
15 Jan 20248.668.988.668.986.23100
12 Jan 20248.648.648.648.645.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...