Xior Student Housing NV (5XR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 27 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 26 Jun 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 25 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 24 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 21 Jun 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 20 Jun 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 19 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Jun 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 17 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 14 Jun 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 13 Jun 2024 | 29.05 | 29.05 | 28.60 | 28.60 | 28.60 | 1 |
| 12 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 11 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 10 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 07 Jun 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 06 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 04 Jun 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 03 Jun 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 31 May 2024 | 27.95 | 28.00 | 27.95 | 28.00 | 28.00 | 24 |
| 30 May 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 29 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 28 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 27 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 24 May 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 23 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 50 |
| 22 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 21 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 17 May 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 16 May 2024 | 29.50 | 29.50 | 29.45 | 29.45 | 29.45 | 34 |
| 15 May 2024 | 28.55 | 30.00 | 28.55 | 30.00 | 30.00 | 4 |
| 14 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 13 May 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 10 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 09 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 08 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 07 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 06 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 May 2024 | 28.05 | 28.60 | 28.05 | 28.60 | 28.60 | 320 |
| 02 May 2024 | 27.45 | 28.45 | 27.45 | 28.45 | 28.45 | 10 |
| 30 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 29 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 25 Apr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 24 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 23 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 22 Apr 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 19 Apr 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 18 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 17 Apr 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Apr 2024 | 1.7375 Dividend | |||||
| 15 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.01 | - |
| 12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.06 | - |
| 11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 23.50 | - |
| 10 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.11 | - |
| 09 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 24.34 | - |
| 08 Apr 2024 | 26.00 | 26.65 | 26.00 | 26.65 | 24.85 | 7,500 |
| 05 Apr 2024 | 27.30 | 27.30 | 26.60 | 26.60 | 24.81 | 45 |
| 04 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.22 | - |
| 03 Apr 2024 | 27.05 | 27.10 | 27.05 | 27.10 | 25.27 | 150 |
| 02 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 25.60 | - |
| 28 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 25.32 | - |
| 27 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.04 | - |
| 26 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24.76 | - |
| 25 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 24.67 | - |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.62 | - |
| 21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.25 | - |
| 20 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 23.36 | - |
| 19 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.27 | - |
| 18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.27 | - |
| 15 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 23.31 | - |
| 14 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 23.55 | - |
| 13 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.83 | - |
| 12 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.43 | - |
| 11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.69 | - |
| 08 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.27 | - |
| 07 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 22.89 | - |
| 06 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 22.89 | - |
| 05 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 23.17 | - |
| 04 Mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 23.22 | - |
| 01 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 23.36 | - |
| 29 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.64 | - |
| 28 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.06 | - |
| 27 Feb 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 23.92 | - |
| 26 Feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 24.15 | - |
| 23 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.01 | - |
| 22 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 23.87 | - |
| 21 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 23.73 | - |
| 20 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.01 | - |
| 19 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 23.87 | - |
| 16 Feb 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 24.53 | 36 |
| 15 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 24.01 | - |
| 14 Feb 2024 | 25.95 | 26.25 | 25.95 | 26.25 | 24.48 | 29 |
| 13 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.36 | 40 |
| 12 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.18 | - |
| 09 Feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.43 | - |
| 08 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 23.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.