Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 47.40
-2.20 (-4.44%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:0XE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |