21Shares Stellar (XLM) ETP (ETR:XLME)
Germany · Delayed Price · Currency is EUR 8.42
+0.19 (2.30%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XLME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.35 | 8.50 | 8.24 | 8.42 | 8.42 | 2.30% | 9,413 |
| Sep 21, 2026 | 7.84 | 8.35 | 7.81 | 8.23 | 8.23 | 9.48% | 46,652 |
| Sep 18, 2026 | 7.32 | 7.55 | 7.26 | 7.52 | 7.51 | 3.24% | 16,136 |
| Sep 17, 2026 | 7.17 | 7.28 | 7.11 | 7.28 | 7.28 | 7.31% | 3,520 |
| Sep 16, 2026 | 6.86 | 6.86 | 6.77 | 6.78 | 6.78 | -10.31% | 4,254 |
| Sep 15, 2026 | 7.53 | 7.61 | 7.44 | 7.56 | 7.56 | 0.63% | 15,222 |
| Sep 14, 2026 | 7.27 | 7.52 | 7.19 | 7.52 | 7.52 | 4.80% | 32,105 |
| Sep 11, 2026 | 6.88 | 7.17 | 6.74 | 7.17 | 7.17 | 4.34% | 4,280 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | -4.02% | 5,145 |
| Sep 9, 2026 | 7.38 | 7.38 | 7.11 | 7.16 | 7.16 | -3.14% | 5,816 |
| Sep 8, 2026 | 7.33 | 7.39 | 7.29 | 7.39 | 7.39 | 0.49% | 818 |
| Sep 7, 2026 | 7.38 | 7.56 | 7.35 | 7.36 | 7.36 | 5.88% | 16,494 |
| Sep 4, 2026 | 7.12 | 7.21 | 6.92 | 6.95 | 6.95 | -2.87% | 8,753 |
| Sep 3, 2026 | 6.89 | 7.15 | 6.85 | 7.15 | 7.15 | 6.13% | 24,549 |
| Sep 2, 2026 | 6.84 | 6.84 | 6.68 | 6.74 | 6.74 | -2.79% | 34,987 |
| Sep 1, 2026 | 6.91 | 6.96 | 6.80 | 6.93 | 6.93 | 1.47% | 796 |
| Aug 31, 2026 | 6.93 | 6.93 | 6.83 | 6.83 | 6.83 | -3.43% | 2,716 |
| Aug 28, 2026 | 7.16 | 7.16 | 7.08 | 7.08 | 7.08 | -2.68% | 9,522 |
| Aug 27, 2026 | 7.09 | 7.32 | 7.09 | 7.27 | 7.27 | 4.94% | 2,145 |
| Aug 26, 2026 | 7.11 | 7.17 | 6.90 | 6.93 | 6.93 | -5.67% | 5,171 |
| Aug 25, 2026 | 7.63 | 7.64 | 7.30 | 7.35 | 7.34 | -4.25% | 10,990 |
| Aug 24, 2026 | 7.59 | 7.73 | 7.43 | 7.67 | 7.67 | 3.61% | 23,600 |
| Aug 21, 2026 | 7.21 | 7.50 | 7.21 | 7.40 | 7.40 | 5.67% | 20,716 |
| Aug 20, 2026 | 6.52 | 7.08 | 6.52 | 7.01 | 7.01 | 8.37% | 56,351 |
| Aug 19, 2026 | 6.13 | 6.47 | 6.10 | 6.47 | 6.47 | 6.79% | 2,245 |
| Aug 18, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | -2.09% | 3,559 |
| Aug 17, 2026 | 6.16 | 6.18 | 6.14 | 6.18 | 6.18 | -0.63% | 8,265 |
| Aug 14, 2026 | 6.22 | 6.24 | 6.19 | 6.22 | 6.22 | -0.81% | 5,347 |
| Aug 13, 2026 | 6.33 | 6.33 | 6.27 | 6.27 | 6.27 | 0.02% | 5,517 |
| Aug 12, 2026 | 6.30 | 6.31 | 6.21 | 6.27 | 6.27 | 0.36% | 29,664 |
| Aug 11, 2026 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | -1.47% | 505 |
| Aug 10, 2026 | 6.46 | 6.47 | 6.33 | 6.34 | 6.34 | 1.10% | 2,758 |
| Aug 7, 2026 | 6.34 | 6.36 | 6.27 | 6.27 | 6.27 | -1.23% | 8,026 |
| Aug 6, 2026 | 6.35 | 6.37 | 6.25 | 6.35 | 6.35 | -2.76% | 9,803 |
| Aug 5, 2026 | 6.52 | 6.57 | 6.51 | 6.53 | 6.53 | -1.28% | 2,719 |
| Aug 4, 2026 | 6.69 | 6.73 | 6.62 | 6.62 | 6.62 | -1.50% | 369 |
| Aug 3, 2026 | 6.70 | 6.76 | 6.70 | 6.72 | 6.72 | -0.42% | 502 |
| Jul 31, 2026 | 6.67 | 6.80 | 6.67 | 6.75 | 6.75 | -0.12% | 8,334 |
| Jul 30, 2026 | 6.77 | 6.81 | 6.75 | 6.75 | 6.75 | -1.46% | 89 |
| Jul 29, 2026 | 6.88 | 6.92 | 6.84 | 6.85 | 6.85 | 0.56% | 190 |
| Jul 28, 2026 | 6.86 | 6.86 | 6.76 | 6.82 | 6.82 | -2.13% | 1,226 |
| Jul 27, 2026 | 7.21 | 7.25 | 6.96 | 6.96 | 6.96 | -1.33% | 2,252 |
| Jul 24, 2026 | 7.29 | 7.29 | 7.02 | 7.06 | 7.06 | -2.84% | 17,374 |
| Jul 23, 2026 | 7.29 | 7.33 | 7.20 | 7.26 | 7.26 | -4.13% | 4,607 |
| Jul 22, 2026 | 7.49 | 7.58 | 7.45 | 7.58 | 7.58 | -0.94% | 8,833 |
| Jul 21, 2026 | 7.54 | 7.73 | 7.54 | 7.65 | 7.65 | 2.61% | 11,659 |
| Jul 20, 2026 | 7.30 | 7.46 | 7.30 | 7.45 | 7.45 | 1.19% | 5,205 |
| Jul 17, 2026 | 7.30 | 7.37 | 7.21 | 7.37 | 7.37 | -2.69% | 3,085 |
| Jul 16, 2026 | 7.46 | 7.57 | 7.46 | 7.57 | 7.57 | 2.25% | 6,493 |
| Jul 15, 2026 | 7.26 | 7.58 | 7.26 | 7.40 | 7.40 | 1.01% | 3,540 |