XTPL SA (5C8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 02:15PM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 31.20 | 31.20 | 30.60 | 30.60 | 30.60 | 30 |
| May 27, 2024 | 31.50 | 31.50 | 30.70 | 30.95 | 30.95 | - |
| May 24, 2024 | 31.60 | 31.80 | 31.10 | 31.25 | 31.25 | - |
| May 23, 2024 | 31.45 | 31.55 | 31.10 | 31.30 | 31.30 | - |
| May 22, 2024 | 30.40 | 31.40 | 30.15 | 31.15 | 31.15 | - |
| May 21, 2024 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | - |
| May 20, 2024 | 30.50 | 30.50 | 30.25 | 30.25 | 30.25 | - |
| May 17, 2024 | 30.05 | 30.55 | 29.90 | 30.25 | 30.25 | - |
| May 16, 2024 | 30.40 | 30.40 | 29.50 | 29.80 | 29.80 | - |
| May 15, 2024 | 30.70 | 31.25 | 30.15 | 30.20 | 30.20 | - |
| May 14, 2024 | 31.55 | 31.55 | 30.45 | 30.45 | 30.45 | - |
| May 13, 2024 | 30.60 | 31.60 | 30.60 | 31.30 | 31.30 | - |
| May 10, 2024 | 31.30 | 31.30 | 30.30 | 30.30 | 30.30 | - |
| May 09, 2024 | 30.70 | 31.30 | 30.70 | 31.05 | 31.05 | - |
| May 08, 2024 | 32.00 | 32.00 | 30.50 | 30.50 | 30.50 | - |
| May 07, 2024 | 33.10 | 33.10 | 31.75 | 31.75 | 31.75 | - |
| May 06, 2024 | 32.35 | 33.80 | 32.35 | 32.85 | 32.85 | - |
| May 03, 2024 | 32.05 | 33.35 | 32.05 | 33.10 | 33.10 | - |
| May 02, 2024 | 32.40 | 32.70 | 32.05 | 32.05 | 32.05 | - |
| Apr 30, 2024 | 32.75 | 32.75 | 32.25 | 32.55 | 32.55 | - |
| Apr 29, 2024 | 32.95 | 32.95 | 32.45 | 32.45 | 32.45 | - |
| Apr 26, 2024 | 32.20 | 32.95 | 32.20 | 32.65 | 32.65 | - |
| Apr 25, 2024 | 32.65 | 33.00 | 31.90 | 31.90 | 31.90 | - |
| Apr 24, 2024 | 31.75 | 33.45 | 31.75 | 32.40 | 32.40 | - |
| Apr 23, 2024 | 31.70 | 31.70 | 30.45 | 31.00 | 31.00 | 30 |
| Apr 22, 2024 | 31.80 | 31.90 | 31.40 | 31.40 | 31.40 | - |
| Apr 19, 2024 | 32.05 | 32.05 | 31.40 | 31.50 | 31.50 | - |
| Apr 18, 2024 | 31.90 | 32.35 | 31.85 | 31.90 | 31.90 | - |
| Apr 17, 2024 | 32.10 | 32.50 | 31.55 | 31.60 | 31.60 | - |
| Apr 16, 2024 | 32.30 | 32.55 | 31.80 | 31.90 | 31.90 | - |
| Apr 15, 2024 | 32.90 | 33.25 | 31.70 | 31.75 | 31.75 | - |
| Apr 12, 2024 | 33.05 | 33.60 | 32.55 | 32.55 | 32.55 | - |
| Apr 11, 2024 | 32.90 | 33.40 | 32.80 | 32.80 | 32.80 | - |
| Apr 10, 2024 | 32.45 | 33.25 | 32.40 | 32.40 | 32.40 | - |
| Apr 09, 2024 | 32.35 | 32.95 | 32.20 | 32.20 | 32.20 | - |
| Apr 08, 2024 | 32.10 | 32.10 | 31.65 | 31.65 | 31.65 | - |
| Apr 05, 2024 | 32.60 | 32.60 | 31.40 | 32.30 | 32.30 | - |
| Apr 04, 2024 | 32.55 | 32.65 | 32.30 | 32.40 | 32.40 | - |
| Apr 03, 2024 | 31.80 | 32.55 | 31.25 | 32.20 | 32.20 | 50 |
| Apr 02, 2024 | 31.05 | 31.75 | 31.05 | 31.60 | 31.60 | - |
| Mar 28, 2024 | 30.70 | 31.10 | 30.40 | 30.60 | 30.60 | - |
| Mar 27, 2024 | 30.30 | 31.10 | 30.30 | 30.50 | 30.50 | - |
| Mar 26, 2024 | 30.50 | 30.90 | 30.20 | 30.30 | 30.30 | - |
| Mar 25, 2024 | 29.60 | 30.90 | 29.50 | 30.40 | 30.40 | - |
| Mar 22, 2024 | 27.90 | 29.30 | 27.40 | 29.00 | 29.00 | - |
| Mar 21, 2024 | 27.80 | 28.20 | 27.70 | 27.70 | 27.70 | - |
| Mar 20, 2024 | 28.00 | 28.20 | 27.70 | 27.70 | 27.70 | - |
| Mar 19, 2024 | 27.10 | 29.10 | 26.00 | 28.80 | 28.80 | - |
| Mar 18, 2024 | 27.40 | 27.80 | 27.20 | 27.60 | 27.60 | - |
| Mar 15, 2024 | 29.80 | 29.80 | 27.10 | 27.30 | 27.30 | - |
| Mar 14, 2024 | 30.00 | 30.00 | 29.20 | 29.80 | 29.80 | - |
| Mar 13, 2024 | 29.90 | 30.10 | 29.20 | 30.00 | 30.00 | - |
| Mar 12, 2024 | 30.20 | 30.40 | 29.90 | 29.90 | 29.90 | - |
| Mar 11, 2024 | 29.80 | 30.70 | 28.50 | 30.30 | 30.30 | 110 |
| Mar 08, 2024 | 29.70 | 30.30 | 29.60 | 29.60 | 29.60 | - |
| Mar 07, 2024 | 30.50 | 30.70 | 29.70 | 29.70 | 29.70 | - |
| Mar 06, 2024 | 30.20 | 30.70 | 30.20 | 30.40 | 30.40 | - |
| Mar 05, 2024 | 30.30 | 30.80 | 29.90 | 30.00 | 30.00 | - |
| Mar 04, 2024 | 30.00 | 30.90 | 29.50 | 30.10 | 30.10 | - |
| Mar 01, 2024 | 30.70 | 31.10 | 29.70 | 29.70 | 29.70 | - |
| Feb 29, 2024 | 30.20 | 30.90 | 30.20 | 30.50 | 30.50 | - |
| Feb 28, 2024 | 31.00 | 31.60 | 30.10 | 30.20 | 30.20 | - |
| Feb 27, 2024 | 29.30 | 31.10 | 29.30 | 30.70 | 30.70 | - |
| Feb 26, 2024 | 28.60 | 29.30 | 28.60 | 29.00 | 29.00 | - |
| Feb 23, 2024 | 29.20 | 29.20 | 28.70 | 28.70 | 28.70 | - |
| Feb 22, 2024 | 30.30 | 30.30 | 28.70 | 29.10 | 29.10 | - |
| Feb 21, 2024 | 31.40 | 31.70 | 29.90 | 30.00 | 30.00 | - |
| Feb 20, 2024 | 31.00 | 31.60 | 31.00 | 31.20 | 31.20 | - |
| Feb 19, 2024 | 30.40 | 31.70 | 30.40 | 30.80 | 30.80 | - |
| Feb 16, 2024 | 30.60 | 30.70 | 30.10 | 30.10 | 30.10 | - |
| Feb 15, 2024 | 30.40 | 31.60 | 30.30 | 30.30 | 30.30 | 325 |
| Feb 14, 2024 | 30.20 | 30.40 | 29.70 | 30.20 | 30.20 | - |
| Feb 13, 2024 | 29.80 | 30.40 | 29.80 | 30.00 | 30.00 | - |
| Feb 12, 2024 | 29.40 | 30.10 | 29.00 | 29.70 | 29.70 | - |
| Feb 09, 2024 | 30.10 | 30.80 | 29.50 | 29.50 | 29.50 | - |
| Feb 08, 2024 | 30.70 | 30.80 | 30.20 | 30.20 | 30.20 | - |
| Feb 07, 2024 | 31.50 | 31.50 | 30.50 | 30.50 | 30.50 | - |
| Feb 06, 2024 | 32.20 | 33.00 | 31.30 | 31.30 | 31.30 | - |
| Feb 05, 2024 | 31.70 | 32.60 | 31.70 | 31.90 | 31.90 | - |
| Feb 02, 2024 | 31.20 | 31.70 | 30.50 | 31.50 | 31.50 | - |
| Feb 01, 2024 | 31.20 | 31.30 | 30.90 | 31.00 | 31.00 | - |
| Jan 31, 2024 | 31.80 | 31.90 | 30.80 | 30.90 | 30.90 | - |
| Jan 30, 2024 | 31.80 | 31.90 | 31.20 | 31.70 | 31.70 | - |
| Jan 29, 2024 | 32.10 | 32.10 | 31.50 | 32.00 | 32.00 | - |
| Jan 26, 2024 | 32.10 | 32.20 | 31.80 | 31.80 | 31.80 | - |
| Jan 25, 2024 | 32.80 | 32.80 | 31.60 | 32.40 | 32.40 | - |
| Jan 24, 2024 | 33.10 | 33.30 | 32.50 | 32.60 | 32.60 | - |
| Jan 23, 2024 | 33.20 | 33.90 | 32.70 | 32.80 | 32.80 | - |
| Jan 22, 2024 | 33.10 | 33.80 | 32.90 | 32.90 | 32.90 | - |
| Jan 19, 2024 | 32.40 | 33.20 | 32.10 | 32.90 | 32.90 | - |
| Jan 18, 2024 | 32.40 | 32.80 | 32.30 | 32.30 | 32.30 | - |
| Jan 17, 2024 | 33.40 | 33.60 | 32.20 | 32.20 | 32.20 | - |
| Jan 16, 2024 | 34.10 | 34.10 | 33.20 | 33.20 | 33.20 | - |
| Jan 15, 2024 | 34.80 | 35.20 | 33.90 | 34.00 | 34.00 | - |
| Jan 12, 2024 | 34.80 | 35.00 | 34.30 | 34.30 | 34.30 | - |
| Jan 11, 2024 | 34.90 | 35.10 | 34.50 | 34.50 | 34.50 | - |
| Jan 10, 2024 | 35.10 | 35.30 | 34.50 | 34.60 | 34.60 | - |
| Jan 09, 2024 | 35.40 | 35.90 | 34.80 | 34.80 | 34.80 | - |
| Jan 08, 2024 | 35.10 | 35.60 | 35.00 | 35.10 | 35.10 | - |
| Jan 05, 2024 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.