XP Power Limited (4XP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 24, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 23, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| May 22, 2024 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | 70 |
| May 21, 2024 | 14.50 | 20.00 | 14.50 | 19.40 | 19.40 | 942 |
| May 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 17, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 15, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 14, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| May 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 10, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| May 09, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 08, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| May 07, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 06, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 03, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 02, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 26, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 22, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 5 |
| Apr 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 18, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 17, 2024 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 73 |
| Apr 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Apr 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 12, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 74 |
| Apr 11, 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 75 |
| Apr 10, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Apr 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Apr 08, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 05, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 181 |
| Apr 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 03, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 28, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 25, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 21, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Mar 18, 2024 | 11.20 | 12.10 | 11.20 | 12.10 | 12.10 | 19 |
| Mar 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.