Canada markets open in 1 hour 27 minutes

Xinyuan Real Estate Co., Ltd. (3XR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4000+0.0200 (+0.84%)
As of 09:11AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242.40002.40002.40002.40002.400011
Jun 19, 20242.38002.38002.38002.38002.3800-
Jun 18, 20242.32002.32002.32002.32002.3200-
Jun 17, 20242.42002.42002.42002.42002.4200-
Jun 14, 20242.32002.32002.32002.32002.3200-
Jun 13, 20242.26002.26002.26002.26002.2600-
Jun 12, 20242.38002.38002.38002.38002.3800-
Jun 11, 20242.42002.42002.42002.42002.4200-
Jun 10, 20242.58002.58002.58002.58002.5800-
Jun 07, 20242.54002.54002.54002.54002.5400-
Jun 06, 20242.50002.50002.50002.50002.5000-
Jun 05, 20242.80002.80002.80002.80002.8000-
Jun 04, 20242.74002.74002.74002.74002.7400-
Jun 03, 20242.78002.78002.78002.78002.7800-
May 31, 20242.74002.74002.74002.74002.7400-
May 30, 20242.78002.78002.78002.78002.7800-
May 29, 20242.78002.78002.78002.78002.7800-
May 28, 20243.04003.04003.04003.04003.0400-
May 27, 20243.06003.06003.06003.06003.0600-
May 24, 20243.32003.32003.32003.32003.3200-
May 23, 20243.56003.56003.56003.56003.5600-
May 22, 20243.52003.68003.52003.68003.680011
May 21, 20243.42003.42003.42003.42003.4200-
May 20, 20243.56003.56003.56003.56003.5600-
May 17, 20242.56002.56002.56002.56002.5600-
May 16, 20242.46002.46002.46002.46002.4600-
May 15, 20242.42002.42002.42002.42002.4200-
May 14, 20242.36002.36002.36002.36002.3600-
May 13, 20242.34002.34002.34002.34002.3400-
May 10, 20242.38002.38002.38002.38002.3800-
May 09, 20242.34002.34002.34002.34002.3400-
May 08, 20242.38002.38002.38002.38002.3800-
May 07, 20242.46002.46002.46002.46002.4600-
May 06, 20242.40002.40002.40002.40002.4000-
May 03, 20242.44002.44002.44002.44002.4400-
May 02, 20242.40002.40002.40002.40002.4000-
Apr 30, 20242.48002.48002.48002.48002.4800-
Apr 29, 20242.48002.48002.48002.48002.4800-
Apr 26, 20242.48002.48002.48002.48002.4800-
Apr 25, 20242.48002.48002.48002.48002.4800-
Apr 24, 20242.48002.48002.48002.48002.4800-
Apr 23, 20242.48002.48002.48002.48002.4800-
Apr 22, 20242.38002.50002.38002.50002.50001
Apr 19, 20242.38002.38002.38002.38002.3800-
Apr 18, 20242.46002.46002.46002.46002.4600-
Apr 17, 20242.44002.44002.44002.44002.4400-
Apr 16, 20242.50002.50002.50002.50002.5000-
Apr 15, 20242.46002.46002.46002.46002.4600-
Apr 12, 20242.54002.54002.54002.54002.5400-
Apr 11, 20242.46002.46002.46002.46002.4600-
Apr 10, 20242.48002.48002.48002.48002.4800-
Apr 09, 20242.42002.52002.42002.52002.52001
Apr 08, 20242.50002.50002.50002.50002.5000-
Apr 05, 20242.50002.50002.50002.50002.5000-
Apr 04, 20242.50002.50002.50002.50002.5000-
Apr 03, 20242.52002.52002.52002.52002.5200-
Apr 02, 20242.46002.46002.46002.46002.4600-
Mar 28, 20242.46002.46002.46002.46002.4600-
Mar 27, 20242.46002.46002.46002.46002.4600-
Mar 26, 20242.46002.46002.46002.46002.4600-
Mar 25, 20242.48002.48002.48002.48002.4800-
Mar 22, 20242.50002.50002.50002.50002.5000-
Mar 21, 20242.48002.48002.48002.48002.4800-
Mar 20, 20242.46002.46002.46002.46002.4600-
Mar 19, 20242.44002.44002.44002.44002.4400-
Mar 18, 20242.38002.38002.38002.38002.3800-
Mar 15, 20242.38002.38002.38002.38002.3800-
Mar 14, 20242.44002.44002.44002.44002.4400-
Mar 13, 20242.44002.44002.44002.44002.4400-
Mar 12, 20242.44002.44002.44002.44002.4400-
Mar 11, 20242.40002.40002.40002.40002.4000-
Mar 08, 20242.40002.40002.40002.40002.4000-
Mar 07, 20242.34002.34002.34002.34002.3400-
Mar 06, 20242.38002.38002.38002.38002.3800-
Mar 05, 20242.44002.44002.44002.44002.4400-
Mar 04, 20242.42002.42002.42002.42002.4200-
Mar 01, 20242.46002.46002.46002.46002.4600-
Feb 29, 20242.48002.48002.48002.48002.4800-
Feb 28, 20242.46002.46002.46002.46002.4600-
Feb 27, 20242.48002.48002.48002.48002.4800-
Feb 26, 20242.46002.46002.46002.46002.4600-
Feb 23, 20242.42002.42002.42002.42002.4200-
Feb 22, 20242.48002.62002.48002.62002.62002
Feb 21, 20242.46002.46002.44002.44002.4400175
Feb 20, 20242.52002.52002.52002.52002.5200-
Feb 19, 20242.52002.52002.52002.52002.5200-
Feb 16, 20242.52002.52002.52002.52002.5200-
Feb 15, 20242.52002.52002.52002.52002.5200-
Feb 14, 20242.38002.44002.38002.44002.4400120
Feb 13, 20242.40002.40002.40002.40002.4000-
Feb 12, 20242.50002.50002.50002.50002.5000-
Feb 09, 20242.40002.40002.40002.40002.4000-
Feb 08, 20242.44002.44002.44002.44002.4400-
Feb 07, 20242.44002.44002.44002.44002.4400-
Feb 06, 20242.44002.44002.44002.44002.4400-
Feb 05, 20242.36002.36002.36002.36002.3600-
Feb 02, 20242.50002.50002.50002.50002.5000-
Feb 01, 20242.58002.58002.58002.58002.5800-
Jan 31, 20242.48002.48002.48002.48002.4800-
Jan 30, 20242.38002.38002.38002.38002.3800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...