Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 39.40
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:0XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jul 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jul 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jul 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.94% | - |
| Jul 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Jul 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.03% | - |
| Jul 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | - |
| Jul 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | 31 |
| Jul 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.02% | 25 |
| Jul 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | - |
| Jul 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| Jul 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jul 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Jul 2, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Jul 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jun 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jun 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.52% | - |
| Jun 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jun 25, 2026 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | -1.46% | 26 |
| Jun 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.04% | - |
| Jun 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.00% | - |
| Jun 22, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | - |
| Jun 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jun 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -4.15% | - |
| Jun 17, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.83% | - |
| Jun 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | - |
| Jun 15, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 3.29% | 45 |
| Jun 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Jun 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.46% | - |
| Jun 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -7.82% | - |
| Jun 9, 2026 | 46.20 | 48.60 | 46.20 | 48.60 | 48.60 | 4.74% | 100 |
| Jun 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Jun 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -7.72% | - |
| Jun 4, 2026 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 1.41% | 41 |
| Jun 3, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 2.05% | 1 |
| Jun 2, 2026 | 51.50 | 54.50 | 48.80 | 48.80 | 48.80 | 6.09% | 1,071 |
| Jun 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 1 |
| May 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| May 28, 2026 | 44.00 | 46.40 | 44.00 | 46.40 | 46.40 | 3.11% | 1 |
| May 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| May 26, 2026 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | - | 10 |
| May 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.50% | - |
| May 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| May 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.06% | - |
| May 20, 2026 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 2.60% | 22 |
| May 19, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |