Canada markets closed

XTB S.A. (9PR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.09-0.10 (-0.67%)
At close: 08:24AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.0914.0914.0914.0914.0930
Apr 29, 202414.1814.1814.1814.1814.18-
Apr 26, 202413.9713.9713.9713.9713.97-
Apr 25, 202413.8213.8213.8213.8213.82-
Apr 24, 202413.8113.8113.8113.8113.81-
Apr 23, 202413.3513.3513.3513.3513.35-
Apr 22, 202413.2713.2713.2713.2713.27-
Apr 19, 202413.7313.7313.7313.7313.73-
Apr 18, 202413.5913.5913.5913.5913.59-
Apr 17, 202413.2013.2013.2013.2013.20-
Apr 16, 202413.6013.6013.6013.6013.60-
Apr 15, 202413.3113.3113.3113.3113.31-
Apr 12, 202413.1013.1013.1013.1013.10-
Apr 11, 202413.2313.2313.2313.2313.23-
Apr 10, 202412.9112.9112.9112.9112.91-
Apr 09, 202413.0113.0113.0113.0113.01-
Apr 08, 202413.1613.6313.1613.6313.6330
Apr 05, 202413.0613.0613.0613.0613.06-
Apr 04, 202412.8412.8412.8412.8412.84-
Apr 03, 202412.9012.9012.9012.9012.90-
Apr 02, 202412.4112.4112.4112.4112.41-
Mar 28, 202412.9112.9112.9112.9112.91-
Mar 27, 202412.3012.3012.3012.3012.30-
Mar 26, 202412.1912.8312.1912.8312.8344
Mar 25, 202412.1712.1712.1712.1712.17-
Mar 22, 202412.0812.0812.0812.0812.08-
Mar 21, 202412.1412.1412.1412.1412.14-
Mar 20, 202412.2812.2812.2812.2812.28-
Mar 19, 202412.0712.6412.0712.6412.646
Mar 18, 202412.4613.2012.4613.2013.203,913
Mar 15, 202412.2812.2812.2812.2812.28-
Mar 14, 202412.0412.0412.0412.0412.04-
Mar 13, 202412.0312.0312.0312.0312.03-
Mar 12, 202411.6711.6711.6711.6711.67-
Mar 11, 202411.8611.8611.8611.8611.86-
Mar 08, 202411.8211.8211.8211.8211.82-
Mar 07, 202411.7311.7311.7311.7311.73-
Mar 06, 202411.4511.4511.4511.4511.45-
Mar 05, 202411.1611.1611.1611.1611.16-
Mar 04, 202411.1411.1411.1411.1411.14-
Mar 01, 202410.8910.8910.8910.8910.89-
Feb 29, 202410.7910.7910.7910.7910.79-
Feb 28, 202410.7710.7710.7710.7710.77-
Feb 27, 202410.6310.6310.6310.6310.63-
Feb 26, 202410.5210.5210.5210.5210.52-
Feb 23, 202410.5110.9910.5110.9910.9966
Feb 22, 202410.4910.6610.4910.6610.66120
Feb 21, 202410.6410.6410.6410.6410.64-
Feb 20, 202410.6510.6510.6510.6510.65-
Feb 19, 202410.5210.5210.5210.5210.52-
Feb 16, 202410.7010.7010.7010.7010.7050
Feb 15, 20249.739.739.739.739.73-
Feb 14, 20249.549.549.549.549.54-
Feb 13, 20249.659.659.659.659.65-
Feb 12, 20249.579.579.579.579.57-
Feb 09, 20249.699.699.699.699.69-
Feb 08, 20249.699.699.699.699.69-
Feb 07, 20249.779.779.779.779.77-
Feb 06, 20249.709.709.709.709.70125
Feb 05, 202410.3210.8910.3210.8910.895
Feb 02, 202410.1910.1910.1910.1910.19-
Feb 01, 202410.1710.1710.1710.1710.17-
Jan 31, 20248.828.828.828.828.82-
Jan 30, 20248.818.818.818.818.81-
Jan 29, 20248.778.778.778.778.77-
Jan 26, 20248.768.768.768.768.76-
Jan 25, 20248.908.908.908.908.90-
Jan 24, 20248.668.668.668.668.66-
Jan 23, 20248.708.708.708.708.70-
Jan 22, 20248.768.768.768.768.76-
Jan 19, 20248.698.698.698.698.69-
Jan 18, 20248.518.518.518.518.51-
Jan 17, 20248.738.738.738.738.73-
Jan 16, 20248.648.648.648.648.64-
Jan 15, 20248.668.988.668.988.98100
Jan 12, 20248.648.648.648.648.64-
Jan 11, 20248.668.668.668.668.66-
Jan 10, 20248.858.858.858.858.85-
Jan 09, 20249.029.029.029.029.02-
Jan 08, 20248.509.278.509.239.231,792
Jan 05, 20248.388.388.388.388.38-
Jan 04, 20248.278.278.278.278.27-
Jan 03, 20248.568.568.568.568.56-
Jan 02, 20248.598.598.598.598.59-
Dec 29, 20238.698.698.698.698.69-
Dec 28, 20238.698.698.698.698.69-
Dec 27, 20238.698.698.548.548.548,530
Dec 22, 20238.748.748.748.748.74-
Dec 21, 20238.658.658.658.658.65-
Dec 20, 20238.498.498.498.498.49-
Dec 19, 20238.318.318.318.318.31-
Dec 18, 20238.298.298.298.298.29-
Dec 15, 20238.258.258.258.258.25-
Dec 14, 20238.078.078.078.078.07-
Dec 13, 20237.957.957.957.957.95-
Dec 12, 20238.028.028.028.028.02-
Dec 11, 20237.707.707.707.707.70-
Dec 08, 20237.477.477.477.477.47-
Dec 07, 20237.647.647.647.647.64-
Dec 06, 20237.668.397.668.358.356,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...