Xior Student Housing NV (5XR.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 100 |
| 28 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 27 Jun 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 26 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 25 Jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 24 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 21 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 20 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 19 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 18 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 17 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 14 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 13 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 12 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 07 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 06 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 04 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 03 Jun 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 31 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 30 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 29 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 28 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 24 May 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 23 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 22 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 17 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 16 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 15 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 14 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 13 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 10 May 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 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 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 06 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 May 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 02 May 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 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 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 25 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 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 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 19 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 18 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 17 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 16 Apr 2024 | 1.7375 Dividend | |||||
| 15 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 12 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 11 Apr 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 10 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.02 | - |
| 09 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.26 | - |
| 08 Apr 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 25.26 | - |
| 05 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.68 | - |
| 04 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.68 | - |
| 03 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.68 | - |
| 02 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 25.68 | - |
| 28 Mar 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 25.35 | - |
| 27 Mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.07 | - |
| 26 Mar 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 24.79 | - |
| 25 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 24.70 | - |
| 22 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 21 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.28 | - |
| 20 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 24.18 | - |
| 19 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 24.18 | - |
| 18 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 24.18 | - |
| 15 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.28 | - |
| 14 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 13 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 12 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.46 | - |
| 11 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 23.72 | - |
| 08 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.67 | - |
| 07 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.67 | - |
| 06 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.67 | - |
| 05 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 23.67 | - |
| 04 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.14 | - |
| 01 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 24.32 | - |
| 29 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 24.56 | - |
| 28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 27 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 26 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 23 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 22 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 21 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 24.65 | - |
| 20 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.84 | - |
| 19 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.84 | - |
| 16 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.93 | - |
| 15 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.93 | - |
| 14 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 25.16 | - |
| 13 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.40 | - |
| 12 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.40 | - |
| 09 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.40 | - |
| *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.