Xometry, Inc. (BST:0N5)
Germany · Delayed Price · Currency is EUR 84.06
+1.36 (1.64%)
At close: Sep 18, 2026
BST:0N5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 82.58 | 84.82 | 82.58 | 84.06 | 84.06 | 1.64% | - |
| Sep 17, 2026 | 81.16 | 86.58 | 81.00 | 82.70 | 82.70 | 2.45% | - |
| Sep 16, 2026 | 75.52 | 80.72 | 75.52 | 80.72 | 80.72 | 7.11% | - |
| Sep 15, 2026 | 72.90 | 75.36 | 72.64 | 75.36 | 75.36 | 2.50% | - |
| Sep 14, 2026 | 72.98 | 74.92 | 72.30 | 73.52 | 73.52 | -1.00% | - |
| Sep 11, 2026 | 72.90 | 74.44 | 72.90 | 74.26 | 74.26 | 2.29% | - |
| Sep 10, 2026 | 73.10 | 73.62 | 71.62 | 72.60 | 72.60 | -0.93% | - |
| Sep 9, 2026 | 78.98 | 79.08 | 71.54 | 73.28 | 73.28 | -7.33% | 370 |
| Sep 8, 2026 | 79.26 | 81.42 | 77.56 | 79.08 | 79.08 | - | - |
| Sep 7, 2026 | 79.24 | 79.36 | 78.92 | 79.08 | 79.08 | -0.40% | - |
| Sep 4, 2026 | 79.66 | 80.88 | 79.22 | 79.40 | 79.40 | 0.20% | - |
| Sep 3, 2026 | 78.76 | 80.52 | 78.36 | 79.24 | 79.24 | 0.08% | - |
| Sep 2, 2026 | 78.00 | 80.54 | 77.70 | 79.18 | 79.18 | 1.25% | - |
| Sep 1, 2026 | 79.24 | 79.76 | 76.68 | 78.20 | 78.20 | -1.76% | - |
| Aug 31, 2026 | 80.48 | 81.64 | 79.16 | 79.60 | 79.60 | -1.39% | - |
| Aug 28, 2026 | 81.78 | 82.78 | 80.68 | 80.72 | 80.72 | -1.22% | - |
| Aug 27, 2026 | 75.42 | 83.88 | 75.32 | 81.72 | 81.72 | 8.73% | - |
| Aug 26, 2026 | 74.28 | 75.18 | 73.40 | 75.16 | 75.16 | 0.67% | 20 |
| Aug 25, 2026 | 72.36 | 74.74 | 72.32 | 74.66 | 74.66 | 4.01% | 200 |
| Aug 24, 2026 | 70.62 | 73.18 | 70.42 | 71.78 | 71.78 | 0.59% | 10 |
| Aug 21, 2026 | 70.70 | 71.36 | 69.78 | 71.36 | 71.36 | 0.45% | - |
| Aug 20, 2026 | 72.16 | 72.28 | 70.34 | 71.04 | 71.04 | -2.07% | 10 |
| Aug 19, 2026 | 73.46 | 73.64 | 70.80 | 72.54 | 72.54 | -2.08% | - |
| Aug 18, 2026 | 76.78 | 76.98 | 74.08 | 74.08 | 74.08 | -9.19% | - |
| Aug 17, 2026 | 82.78 | 82.94 | 81.48 | 81.58 | 81.58 | -1.71% | - |
| Aug 14, 2026 | 81.30 | 83.58 | 81.24 | 83.00 | 83.00 | 1.39% | - |
| Aug 13, 2026 | 80.36 | 82.12 | 80.08 | 81.86 | 81.86 | 1.92% | - |
| Aug 12, 2026 | 78.84 | 80.66 | 78.84 | 80.32 | 80.32 | 1.62% | - |
| Aug 11, 2026 | 78.02 | 79.28 | 77.32 | 79.04 | 79.04 | 0.89% | - |
| Aug 10, 2026 | 80.24 | 81.52 | 78.32 | 78.34 | 78.34 | -1.93% | - |
| Aug 7, 2026 | 75.62 | 80.42 | 75.62 | 79.88 | 79.88 | 5.63% | - |
| Aug 6, 2026 | 79.32 | 80.24 | 75.02 | 75.62 | 75.62 | -3.82% | 240 |
| Aug 5, 2026 | 79.10 | 80.52 | 77.42 | 78.62 | 78.62 | 0.49% | - |
| Aug 4, 2026 | 75.40 | 81.80 | 75.40 | 78.24 | 78.24 | 3.44% | - |
| Aug 3, 2026 | 74.42 | 75.72 | 73.22 | 75.64 | 75.64 | 1.58% | - |
| Jul 31, 2026 | 74.18 | 74.62 | 72.12 | 74.46 | 74.46 | 1.11% | - |
| Jul 30, 2026 | 69.50 | 73.84 | 68.02 | 73.64 | 73.64 | 3.81% | 1,674 |
| Jul 29, 2026 | 71.22 | 72.80 | 69.64 | 70.94 | 70.94 | -2.58% | 480 |
| Jul 28, 2026 | 74.24 | 75.62 | 71.94 | 72.82 | 72.82 | -3.58% | 202 |
| Jul 27, 2026 | 75.74 | 77.32 | 74.88 | 75.52 | 75.52 | 0.32% | - |
| Jul 24, 2026 | 74.86 | 76.66 | 73.60 | 75.28 | 75.28 | -9.76% | - |
| Jul 23, 2026 | 85.48 | 85.48 | 82.40 | 83.42 | 83.42 | -2.55% | - |
| Jul 22, 2026 | 92.06 | 93.16 | 85.60 | 85.60 | 85.60 | -6.94% | 228 |
| Jul 21, 2026 | 87.88 | 92.74 | 87.88 | 91.98 | 91.98 | 4.19% | - |
| Jul 20, 2026 | 86.40 | 88.28 | 85.62 | 88.28 | 88.28 | 9.64% | - |
| Jul 17, 2026 | 82.44 | 82.80 | 80.52 | 80.52 | 80.52 | -3.66% | 30 |
| Jul 16, 2026 | 85.52 | 87.16 | 83.26 | 83.58 | 83.58 | -2.41% | - |
| Jul 15, 2026 | 84.88 | 85.72 | 83.20 | 85.64 | 85.64 | 0.82% | - |
| Jul 14, 2026 | 84.68 | 86.46 | 84.50 | 84.94 | 84.94 | 0.76% | 60 |
| Jul 13, 2026 | 82.32 | 84.30 | 82.32 | 84.30 | 84.30 | 0.79% | 340 |