Xero Limited (FRA:0XE)
Germany · Delayed Price · Currency is EUR 38.20
+0.40 (1.06%)
At close: Oct 23, 2026
FRA:0XE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Oct 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Oct 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 4.37% | - |
| Oct 20, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 2.81% | - |
| Oct 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -11.44% | - |
| Oct 16, 2026 | 36.20 | 40.20 | 36.20 | 40.20 | 40.20 | 14.20% | 30 |
| Oct 15, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Oct 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 5.20% | - |
| Oct 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Oct 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.32% | - |
| Oct 7, 2026 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -0.61% | 4 |
| Oct 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Oct 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -12.70% | - |
| Oct 2, 2026 | 33.80 | 37.80 | 33.80 | 37.80 | 37.80 | 11.18% | 20 |
| Oct 1, 2026 | 32.00 | 34.60 | 32.00 | 34.00 | 34.00 | -4.49% | 80 |
| Sep 30, 2026 | 34.40 | 35.60 | 34.40 | 35.60 | 35.60 | -8.72% | 50 |
| Sep 29, 2026 | 33.80 | 39.00 | 33.80 | 39.00 | 39.00 | 10.80% | 134 |
| Sep 28, 2026 | 33.60 | 35.20 | 33.60 | 35.20 | 35.20 | 1.73% | - |
| Sep 25, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.60 | 0.58% | - |
| Sep 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -7.03% | - |
| Sep 23, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | -1.07% | 119 |
| Sep 22, 2026 | 37.40 | 38.40 | 37.40 | 37.40 | 37.40 | - | 60 |
| Sep 21, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| 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% | - |