Consensus Asset Management AB (FRA:5XI)
Germany · Delayed Price · Currency is EUR 1.930
0.00 (0.00%)
At close: Mar 20, 2026
FRA:5XI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jan 27, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Jan 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jan 23, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | - |
| Jan 22, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | - |
| Jan 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | - |
| Jan 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 15, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jan 13, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 12, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 120.11% | - |