Sojitz Corporation (FRA:XEB)
Germany · Delayed Price · Currency is EUR 34.60
+0.80 (2.37%)
At close: Mar 27, 2026
FRA:XEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 26, 2026 | 34.00 | 34.40 | 33.80 | 33.80 | 33.80 | -1.17% | 130 |
| Mar 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.01% | - |
| Mar 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Mar 23, 2026 | 32.20 | 33.60 | 32.20 | 33.60 | 33.60 | 0.60% | 100 |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Mar 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.36% | - |
| Mar 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -3.45% | - |
| Mar 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Mar 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Mar 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 11, 2026 | 34.20 | 34.60 | 34.20 | 34.20 | 34.20 | 2.40% | 25 |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Mar 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Mar 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Mar 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 3, 2026 | 37.20 | 37.20 | 34.20 | 34.80 | 34.80 | -7.94% | 90 |
| Mar 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Feb 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Feb 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Feb 25, 2026 | 37.00 | 38.00 | 37.00 | 37.20 | 37.20 | 1.64% | 340 |
| Feb 24, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | -2.14% | 56 |
| Feb 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | 60 |
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | 59 |
| Feb 19, 2026 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -1.57% | 33 |
| Feb 18, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 6.70% | 70 |
| Feb 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Feb 16, 2026 | 34.60 | 36.60 | 34.60 | 36.60 | 36.60 | 5.17% | 50 |
| Feb 13, 2026 | 34.80 | 35.60 | 34.80 | 34.80 | 34.80 | -3.87% | 230 |
| Feb 12, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 4.62% | 12 |
| Feb 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | 100 |
| Feb 10, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 3.64% | 100 |
| Feb 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 4.43% | 25 |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Feb 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Feb 4, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 3.29% | 100 |
| Feb 3, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 3.40% | 101 |
| Feb 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jan 29, 2026 | 30.40 | 30.80 | 30.00 | 30.80 | 30.80 | 0.65% | 1,265 |
| Jan 28, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 26, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | 64 |
| Jan 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Jan 22, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 25 |
| Jan 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jan 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -4.79% | 160 |
| Jan 19, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | 160 |