Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 42.80
0.00 (0.00%)
At close: Mar 27, 2026
FRA:0XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Mar 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Mar 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | 34 |
| Mar 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.74% | - |
| Mar 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | - |
| Mar 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Mar 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -5.74% | - |
| Mar 13, 2026 | 48.60 | 51.00 | 48.60 | 50.50 | 50.50 | - | 81 |
| Mar 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 39 |
| Mar 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Mar 6, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 5.00% | 41 |
| Mar 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Mar 4, 2026 | 47.80 | 49.60 | 47.80 | 49.60 | 49.60 | 8.77% | 34 |
| Mar 3, 2026 | 47.20 | 47.20 | 45.60 | 45.60 | 45.60 | -3.80% | 15 |
| Mar 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | 15 |
| Feb 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Feb 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 5.17% | - |
| Feb 25, 2026 | 44.80 | 46.40 | 44.80 | 46.40 | 46.40 | 5.94% | 50 |
| Feb 24, 2026 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | -3.95% | 109 |
| Feb 23, 2026 | 44.40 | 48.00 | 44.40 | 45.60 | 45.60 | -6.17% | 29 |
| Feb 20, 2026 | 45.60 | 48.60 | 45.60 | 48.60 | 48.60 | -0.82% | 5 |
| Feb 19, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 2.94% | 15 |
| Feb 18, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | -4.80% | 1,374 |
| Feb 17, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 7.76% | 616 |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Feb 13, 2026 | 45.00 | 45.80 | 44.60 | 45.80 | 45.80 | 0.88% | 37 |
| Feb 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -5.81% | - |
| Feb 11, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.49% | 15 |
| Feb 10, 2026 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 5.37% | 73 |
| Feb 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Feb 6, 2026 | 47.40 | 49.00 | 47.40 | 49.00 | 49.00 | 0.82% | 62 |
| Feb 5, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | -2.80% | 7 |
| Feb 4, 2026 | 47.20 | 50.00 | 47.20 | 50.00 | 50.00 | -10.71% | 73 |
| Feb 3, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Feb 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.83% | - |
| Jan 30, 2026 | 54.00 | 57.50 | 54.00 | 57.50 | 57.50 | 4.55% | 33 |
| Jan 29, 2026 | 55.00 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | 215 |
| Jan 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jan 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Jan 23, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5.26% | 23 |
| Jan 22, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 26 |
| Jan 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | - |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |