Consensus Asset Management AB (FRA:5XI)
Germany · Delayed Price · Currency is EUR 1.940
-0.010 (-0.51%)
Last updated: Apr 10, 2026, 3:25 PM CET
FRA:5XI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.51% | - |
| Apr 9, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 8, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.09% | - |
| Apr 7, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -1.55% | - |
| Apr 2, 2026 | 1.89 | 2.16 | 1.89 | 1.94 | 1.94 | -0.51% | - |
| Apr 1, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 3.17% | - |
| Mar 31, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Mar 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Mar 27, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | - |
| Mar 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Mar 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Mar 24, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Mar 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Mar 20, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | - |
| Mar 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Mar 18, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Mar 17, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 2.07% | - |
| Mar 16, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Mar 13, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | - |
| Mar 12, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Mar 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 10, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Mar 9, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Mar 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | - |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 3, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Mar 2, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | - | - |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 19, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Feb 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Feb 16, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Feb 13, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Feb 12, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Feb 10, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Feb 9, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | - |
| Feb 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Feb 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Feb 4, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Feb 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jan 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |