Sino AG (ETR:XTP)
Germany · Delayed Price · Currency is EUR 104.00
+1.00 (0.97%)
May 25, 2026, 5:35 PM CET
ETR:XTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 103.50 | 104.00 | 103.50 | 104.00 | 104.00 | 0.97% | 117 |
| May 22, 2026 | 102.00 | 103.50 | 102.00 | 103.00 | 103.00 | -0.96% | 68 |
| May 21, 2026 | 102.50 | 104.00 | 102.50 | 104.00 | 104.00 | 0.48% | 459 |
| May 20, 2026 | 104.00 | 104.00 | 103.50 | 103.50 | 103.50 | -0.48% | 124 |
| May 19, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | 0.97% | 404 |
| May 18, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 534 |
| May 15, 2026 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 221 |
| May 14, 2026 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 0.48% | 172 |
| May 13, 2026 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.96% | 1,409 |
| May 12, 2026 | 101.50 | 104.50 | 101.50 | 104.50 | 104.50 | 3.47% | 780 |
| May 11, 2026 | 100.00 | 101.00 | 98.80 | 101.00 | 101.00 | 1.41% | 552 |
| May 8, 2026 | 101.00 | 101.00 | 99.20 | 99.60 | 99.60 | -0.40% | 257 |
| May 7, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 1,152 |
| May 6, 2026 | 99.20 | 100.50 | 99.00 | 100.00 | 100.00 | 0.60% | 234 |
| May 5, 2026 | 96.20 | 101.00 | 95.40 | 99.40 | 99.40 | 3.18% | 1,468 |
| May 4, 2026 | 94.00 | 97.80 | 94.00 | 97.80 | 96.34 | 2.09% | 1,962 |
| Apr 30, 2026 | 93.40 | 96.40 | 93.40 | 95.80 | 94.37 | 3.68% | 324 |
| Apr 29, 2026 | 96.40 | 97.00 | 92.40 | 92.40 | 91.02 | -3.95% | 1,793 |
| Apr 28, 2026 | 96.00 | 96.60 | 96.00 | 96.20 | 94.76 | -0.21% | 179 |
| Apr 27, 2026 | 96.80 | 96.80 | 95.60 | 96.40 | 94.96 | -0.62% | 130 |
| Apr 24, 2026 | 96.80 | 97.40 | 96.20 | 97.00 | 95.55 | 0.41% | 357 |
| Apr 23, 2026 | 96.20 | 97.00 | 96.20 | 96.60 | 95.16 | 0.42% | 492 |
| Apr 22, 2026 | 96.80 | 96.80 | 96.20 | 96.20 | 94.76 | - | 55 |
| Apr 21, 2026 | 97.00 | 97.00 | 95.20 | 96.20 | 94.76 | -0.41% | 364 |
| Apr 20, 2026 | 96.00 | 96.80 | 96.00 | 96.60 | 95.16 | 0.84% | 741 |
| Apr 17, 2026 | 96.80 | 96.80 | 95.80 | 95.80 | 94.37 | -0.62% | 1,001 |
| Apr 16, 2026 | 96.00 | 97.00 | 96.00 | 96.40 | 94.96 | 1.69% | 968 |
| Apr 15, 2026 | 95.80 | 96.00 | 94.40 | 94.80 | 93.38 | -0.42% | 208 |
| Apr 14, 2026 | 95.00 | 95.60 | 93.80 | 95.20 | 93.78 | 1.49% | 1,182 |
| Apr 13, 2026 | 93.40 | 94.80 | 93.40 | 93.80 | 92.40 | 0.64% | 751 |
| Apr 10, 2026 | 93.40 | 93.40 | 93.20 | 93.20 | 91.81 | - | 246 |
| Apr 9, 2026 | 93.20 | 93.40 | 93.20 | 93.20 | 91.81 | 0.43% | 12 |
| Apr 8, 2026 | 94.40 | 94.40 | 92.80 | 92.80 | 91.41 | -1.07% | 1,277 |
| Apr 7, 2026 | 94.40 | 94.40 | 93.80 | 93.80 | 92.40 | -0.85% | 47 |
| Apr 2, 2026 | 94.60 | 94.80 | 93.60 | 94.60 | 93.19 | -1.66% | 192 |
| Apr 1, 2026 | 93.40 | 96.20 | 93.40 | 96.20 | 94.76 | 3.89% | 2,478 |
| Mar 31, 2026 | 91.80 | 93.80 | 91.80 | 92.60 | 91.22 | 0.22% | 252 |
| Mar 30, 2026 | 93.80 | 93.80 | 92.00 | 92.40 | 91.02 | 1.76% | 70 |
| Mar 27, 2026 | 90.40 | 91.20 | 89.80 | 90.80 | 89.44 | - | 364 |
| Mar 26, 2026 | 90.20 | 91.40 | 89.40 | 90.80 | 89.44 | 0.22% | 698 |
| Mar 25, 2026 | 90.00 | 90.80 | 90.00 | 90.60 | 89.25 | 2.03% | 66 |
| Mar 24, 2026 | 87.40 | 89.00 | 85.00 | 88.80 | 87.47 | - | 1,667 |
| Mar 23, 2026 | 89.40 | 89.60 | 87.20 | 88.80 | 87.47 | -1.99% | 605 |
| Mar 20, 2026 | 90.60 | 90.60 | 90.60 | 90.60 | 89.25 | -1.09% | 2 |
| Mar 19, 2026 | 91.20 | 91.60 | 90.40 | 91.60 | 90.23 | 0.44% | 718 |
| Mar 18, 2026 | 90.80 | 92.20 | 90.80 | 91.20 | 89.84 | -1.30% | 216 |
| Mar 17, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 91.02 | 0.22% | - |
| Mar 16, 2026 | 90.40 | 92.20 | 90.40 | 92.20 | 90.82 | 0.66% | 43 |
| Mar 13, 2026 | 90.00 | 92.60 | 89.40 | 91.60 | 90.23 | 1.10% | 1,369 |
| Mar 12, 2026 | 91.80 | 91.80 | 90.00 | 90.60 | 89.25 | -0.44% | 34 |