Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 49.80
+1.00 (2.05%)
Last updated: Jun 3, 2026, 10:08 AM CET
FRA:0XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | - | 2.05% | - |
| 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 | - | - |
| May 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -4.15% | - |
| May 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| May 14, 2026 | 43.80 | 50.00 | 43.80 | 50.00 | 50.00 | 4.60% | 39 |
| May 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 1.70% | - |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.93% | - |
| May 11, 2026 | 47.00 | 50.50 | 47.00 | 50.50 | 50.50 | -0.98% | 89 |
| May 8, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 7.14% | 139 |
| May 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| May 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -4.85% | - |
| May 5, 2026 | 47.60 | 51.50 | 47.60 | 51.50 | 51.50 | 0.98% | 541 |
| May 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 9.44% | 2 |
| Apr 30, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -5.67% | - |
| Apr 29, 2026 | 46.40 | 49.40 | 46.40 | 49.40 | 49.40 | 6.01% | 2 |
| Apr 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -9.51% | - |
| Apr 27, 2026 | 47.60 | 51.50 | 47.60 | 51.50 | 51.50 | 1.98% | 2 |
| Apr 24, 2026 | 47.80 | 50.50 | 47.80 | 50.50 | 50.50 | 6.54% | 2 |
| Apr 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Apr 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.33% | - |
| Apr 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | - |
| Apr 20, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -1.92% | 22 |
| Apr 17, 2026 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 1.96% | 134 |
| Apr 16, 2026 | 47.80 | 51.00 | 47.80 | 51.00 | 51.00 | 17.51% | 3 |
| Apr 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Apr 14, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Apr 13, 2026 | 40.40 | 43.20 | 40.40 | 43.20 | 43.20 | -1.82% | 2,800 |
| Apr 10, 2026 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 0.92% | 24 |
| Apr 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -6.44% | - |
| Apr 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 7.87% | - |
| Apr 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -6.90% | - |
| Apr 2, 2026 | 43.40 | 46.40 | 43.40 | 46.40 | 46.40 | 2.65% | 22 |
| Apr 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.26% | - |
| Mar 31, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.76% | - |
| Mar 30, 2026 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | -0.47% | 12 |
| 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% | - |