UK markets close in 2 hours 52 minutes

Xinyi Glass Holdings Limited (XI9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.0010+0.0296 (+3.05%)
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.00101.00101.00101.00101.00101,000
02 May 20240.97140.97140.97140.97140.9714-
30 Apr 20240.95740.95740.95740.95740.9574-
29 Apr 20240.99780.99780.99780.99780.9978-
26 Apr 20240.95520.95520.95520.95520.9552-
25 Apr 20240.92820.92820.92820.92820.9282-
24 Apr 20240.91280.91280.91280.91280.9128-
23 Apr 20240.90460.90460.90460.90460.9046-
22 Apr 20240.90000.90000.90000.90000.9000-
19 Apr 20240.89400.89400.89400.89400.8940-
18 Apr 20240.89780.89780.89780.89780.8978-
17 Apr 20240.94000.94000.94000.94000.9400-
16 Apr 20240.92420.92420.92420.92420.9242-
15 Apr 20240.93700.93700.93700.93700.9370-
12 Apr 20240.97200.97200.97200.97200.9720-
11 Apr 20240.99640.99640.99640.99640.9964-
10 Apr 20240.99461.02950.99461.02951.02951,000
09 Apr 20241.00451.05001.00451.05001.05005,000
08 Apr 20240.96601.04150.96601.04151.04151,000
05 Apr 20240.97000.97000.97000.97000.9700-
04 Apr 20240.98200.98200.98200.98200.9820-
03 Apr 20240.97380.97380.97380.97380.9738-
02 Apr 20240.94100.94100.94100.94100.9410-
28 Mar 20240.92800.92800.92800.92800.9280-
27 Mar 20240.90300.90300.90300.90300.9030-
26 Mar 20240.92200.92200.92200.92200.9220-
25 Mar 20240.92600.92600.92600.92600.9260-
22 Mar 20240.94001.00800.94001.00801.008050
21 Mar 20240.98200.98200.98200.98200.9820-
20 Mar 20240.98300.98300.98300.98300.9830-
19 Mar 20240.98200.98200.98200.98200.9820-
18 Mar 20241.00201.00201.00201.00201.0020-
15 Mar 20241.03401.03401.03401.03401.0340-
14 Mar 20241.02601.02601.02601.02601.0260-
13 Mar 20241.05401.05401.05401.05401.0540-
12 Mar 20241.07201.07201.07201.07201.0720-
11 Mar 20241.06601.06601.06601.06601.0660-
08 Mar 20241.02201.02201.02201.02201.0220-
07 Mar 20240.96100.96100.96100.96100.9610-
06 Mar 20240.96100.96100.96100.96100.9610-
05 Mar 20240.90600.90600.90600.90600.9060-
04 Mar 20240.89800.89800.89800.89800.8980-
01 Mar 20240.90300.90300.90300.90300.9030-
29 Feb 20240.90700.90700.90700.90700.9070-
28 Feb 20240.86400.86400.86400.86400.8640-
27 Feb 20240.85100.85100.85100.85100.8510-
26 Feb 20240.83300.83300.83300.83300.8330-
23 Feb 20240.83200.83200.83200.83200.8320-
22 Feb 20240.84900.84900.84900.84900.8490-
21 Feb 20240.81700.81700.81700.81700.8170-
20 Feb 20240.80000.80000.80000.80000.8000-
19 Feb 20240.78000.78000.78000.78000.7800-
16 Feb 20240.81200.81200.81200.81200.8120-
15 Feb 20240.76300.76300.76300.76300.7630-
14 Feb 20240.75500.79000.75500.79000.790023,270
13 Feb 20240.72700.72700.72700.72700.7270-
12 Feb 20240.72500.72500.72500.72500.7250-
09 Feb 20240.72600.72600.72600.72600.7260-
08 Feb 20240.74800.74800.74800.74800.7480-
07 Feb 20240.74000.74000.73700.73700.7370500
06 Feb 20240.73900.73900.72000.72000.720014,500
05 Feb 20240.69900.69900.69900.69900.6990-
02 Feb 20240.70500.70500.70500.70500.7050-
01 Feb 20240.71300.71300.71300.71300.7130-
31 Jan 20240.72400.72400.72400.72400.7240-
30 Jan 20240.73400.73400.73400.73400.7340-
29 Jan 20240.76700.76700.76700.76700.7670-
26 Jan 20240.76900.76900.76900.76900.7690-
25 Jan 20240.80000.80000.80000.80000.8000-
24 Jan 20240.80900.80900.80900.80900.8090-
23 Jan 20240.78600.78600.78600.78600.7860-
22 Jan 20240.75900.75900.75900.75900.7590-
19 Jan 20240.78800.78800.78800.78800.7880-
18 Jan 20240.82000.82000.82000.82000.8200-
17 Jan 20240.78300.78300.78300.78300.7830-
16 Jan 20240.83000.83000.83000.83000.8300-
15 Jan 20240.85000.85000.85000.85000.8500-
12 Jan 20240.85000.85000.85000.85000.8500-
11 Jan 20240.86000.86000.86000.86000.8600-
10 Jan 20240.85900.85900.85900.85900.8590-
09 Jan 20240.86900.86900.86900.86900.8690-
08 Jan 20240.95000.95000.95000.95000.95002,105
05 Jan 20240.95300.95300.95300.95300.9530-
04 Jan 20240.94800.94800.94800.94800.9480-
03 Jan 20240.95700.95700.95700.95700.9570-
02 Jan 20240.92200.92200.92200.92200.9220-
29 Dec 20230.95900.95900.95900.95900.9590-
28 Dec 20230.95901.00000.95901.00001.00001,000
27 Dec 20230.92800.92800.92800.92800.9280-
22 Dec 20230.93100.93100.93100.93100.9310-
21 Dec 20230.92200.92200.92200.92200.9220-
20 Dec 20230.91500.91500.91500.91500.9150-
19 Dec 20230.92200.92200.92200.92200.9220-
18 Dec 20230.91100.93800.91100.93800.93802,000
15 Dec 20230.91700.91700.91700.91700.9170-
14 Dec 20230.91500.91500.91500.91500.9150-
13 Dec 20230.92400.92400.92400.92400.9240-
12 Dec 20230.97900.97900.97900.97900.9790-
11 Dec 20230.96400.96400.96400.96400.9640-
08 Dec 20230.96000.96000.96000.96000.9600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...