Canada markets close in 3 hours 29 minutes

XTM Inc. (7XT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2500-0.0400 (-13.79%)
As of 3:34PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.26900.26900.25000.25000.250019,368
May 10, 20210.25900.25900.25900.25900.259025,000
May 07, 20210.27000.29000.26300.29000.290046,000
May 06, 20210.26900.27000.26900.27000.27006,000
May 05, 20210.27100.27400.25500.25500.255026,500
May 04, 20210.26000.26700.25100.25100.251015,000
May 03, 20210.28100.30000.28100.28100.281018,000
Apr. 30, 20210.27300.29400.27300.29300.29308,270
Apr. 29, 20210.26900.28900.26900.28900.28902,000
Apr. 28, 20210.27100.27100.27100.27100.2710-
Apr. 27, 20210.28800.30800.28800.29000.290017,500
Apr. 26, 20210.26900.26900.26900.26900.2690-
Apr. 23, 20210.25400.25400.25400.25400.2540-
Apr. 22, 20210.27300.28000.25000.25000.250066,800
Apr. 21, 20210.26700.28000.26700.28000.28008,000
Apr. 20, 20210.25900.27000.25900.27000.270021,000
Apr. 19, 20210.26400.27700.26000.26200.2620124,105
Apr. 16, 20210.27100.29700.27000.29700.2970119,700
Apr. 15, 20210.29500.29500.29000.29000.29007,000
Apr. 14, 20210.29700.33200.29700.30100.301052,000
Apr. 13, 20210.30500.33400.30500.32000.320044,343
Apr. 12, 20210.29500.31000.29500.30800.308031,093
Apr. 09, 20210.29100.29600.27100.27100.271083,400
Apr. 08, 20210.29100.31100.29100.30200.302013,500
Apr. 07, 20210.27800.30600.27800.30400.304031,221
Apr. 06, 20210.28800.30700.28800.30500.30508,576
Apr. 01, 20210.30900.32900.30900.32900.32904,000
Mar. 31, 20210.29500.30000.29500.30000.300010,000
Mar. 30, 20210.28400.31400.23300.29500.295018,500
Mar. 29, 20210.32700.33000.30700.33000.330086,944
Mar. 26, 20210.31500.35900.31500.33500.335065,900
Mar. 25, 20210.30000.34600.30000.33900.33904,000
Mar. 24, 20210.30900.35000.30900.33000.330027,931
Mar. 23, 20210.32800.34300.31000.34300.343087,180
Mar. 22, 20210.36500.39900.35900.35900.359028,800
Mar. 19, 20210.38000.38000.38000.38000.380010,000
Mar. 18, 20210.38200.39300.38200.39200.392014,000
Mar. 17, 20210.36800.40400.36800.37800.378022,050
Mar. 16, 20210.39000.39000.38000.38500.38508,000
Mar. 15, 20210.41300.41400.38000.38000.380017,300
Mar. 12, 20210.38000.38100.38000.38100.38103,631
Mar. 11, 20210.36000.38900.36000.38900.389020,600
Mar. 10, 20210.40000.42000.36200.38800.388048,400
Mar. 09, 20210.46000.46000.38000.43200.4320249,566
Mar. 08, 20210.35800.37000.33000.37000.370067,700
Mar. 05, 20210.30000.32800.28100.32800.328089,440
Mar. 04, 20210.30900.31500.30300.30300.303039,100
Mar. 03, 20210.30200.31500.29800.30800.308047,500
Mar. 02, 20210.29400.33900.29400.30000.3000167,200
Mar. 01, 20210.23600.26600.22300.25600.2560202,500
Feb. 26, 20210.18000.21900.18000.19550.195536,000
Feb. 25, 20210.18000.19700.18000.19700.19703,000
Feb. 24, 20210.18300.20300.18300.19000.190022,400
Feb. 23, 20210.20900.22900.19000.19000.190032,947
Feb. 22, 20210.23300.24000.20000.20000.200082,650
Feb. 19, 20210.23500.23500.23500.23500.2350-
Feb. 18, 20210.25000.25600.24000.24000.2400127,350
Feb. 17, 20210.25100.27200.24000.26400.264082,397
Feb. 16, 20210.26800.29800.20500.22100.2210369,498
Feb. 15, 20210.26700.28300.26000.28300.283095,760
Feb. 12, 20210.24000.28900.23900.27300.2730285,836
Feb. 11, 20210.18550.23100.18550.23000.230063,358
Feb. 10, 20210.17200.22600.17200.21100.2110142,836
Feb. 09, 20210.14650.19350.14650.17200.1720153,166
Feb. 08, 20210.11700.13700.11700.12500.12504,500
Feb. 05, 20210.11700.13400.11700.13100.131014,555
Feb. 04, 20210.11600.13400.11600.13400.13402,000
Feb. 03, 20210.11500.12750.11500.12050.12057,000
Feb. 02, 20210.11500.11500.11500.11500.1150-
Feb. 01, 20210.11200.11200.11200.11200.1120-
Jan. 29, 20210.11050.12500.11050.11100.11108,000
Jan. 28, 20210.11000.11300.11000.11250.112537,700
Jan. 27, 20210.12000.12000.11050.11050.110520,509
Jan. 26, 20210.13250.13250.12950.12950.12958,700
Jan. 25, 20210.12350.14350.11100.11100.1110118,100
Jan. 22, 20210.11700.11700.11700.11700.1170-
Jan. 21, 20210.11700.13100.11700.13100.131042,500
Jan. 20, 20210.13000.13000.12700.12700.127032,800
Jan. 19, 20210.11700.13300.11700.13300.13305,000
Jan. 18, 20210.13000.14500.13000.14500.145067,000
Jan. 15, 20210.12500.15000.12500.12500.125050,000
Jan. 14, 20210.12500.15300.12500.12500.12502,500
Jan. 13, 20210.11500.13300.11500.13300.13307,000
Jan. 12, 20210.11950.13900.11950.13800.138017,000
Jan. 11, 20210.12200.12200.12200.12200.1220-
Jan. 08, 20210.11900.11900.11900.11900.11905,000
Jan. 07, 20210.09900.09900.09900.09900.0990-
Jan. 06, 20210.09400.09400.09400.09400.0940-
Jan. 05, 20210.09300.09300.09300.09300.0930-
Jan. 04, 20210.09620.11000.09620.11000.110020,000
Dec. 30, 20200.08900.09000.08900.09000.0900100,000
Dec. 29, 20200.09000.09000.09000.09000.0900-
Dec. 28, 20200.09200.09400.09200.09400.094010,000
Dec. 23, 20200.09600.09600.09600.09600.0960-
Dec. 22, 20200.10000.11150.10000.10000.10001,000
Dec. 21, 20200.10200.10200.09200.09200.09209,339
Dec. 18, 20200.09900.11800.09900.11800.118010,000
Dec. 17, 20200.10200.10200.10200.10200.1020-
Dec. 16, 20200.10500.11100.10500.11000.110022,000
Dec. 15, 20200.10300.10300.10300.10300.1030-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...