Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 37.40
-1.00 (-2.60%)
At close: Sep 18, 2026
FRA:0XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Sep 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Sep 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Sep 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -8.76% | - |
| Sep 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 10.15% | 50 |
| Sep 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -5.29% | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -5.88% | - |
| Sep 9, 2026 | 43.60 | 44.20 | 43.60 | 44.20 | 44.20 | 0.45% | - |
| Sep 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.08% | - |
| Sep 7, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Sep 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | - |
| Sep 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Aug 31, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Aug 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Aug 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -4.71% | - |
| Aug 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Aug 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Aug 24, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 2.04% | 19 |
| Aug 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 76 |
| Aug 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Aug 19, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -8.00% | - |
| Aug 18, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 8.70% | 30 |
| Aug 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.29% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 10.95% | 30 |
| Aug 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -7.49% | - |
| Aug 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Aug 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.69% | - |
| Aug 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Aug 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Aug 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.38% | - |
| Aug 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Jul 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Jul 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Jul 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.57% | - |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 7 |
| 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 |