O1BC.DE - Xing SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019323.50326.00322.00324.50324.503,872
Apr 24, 2019319.50325.50319.50324.50324.502,456
Apr 23, 2019315.00320.50307.00320.50320.503,865
Apr 18, 2019319.00323.50314.50316.50316.504,434
Apr 17, 2019324.00324.50318.50320.00320.003,578
Apr 16, 2019323.00325.00322.50324.50324.501,603
Apr 15, 2019324.50329.50322.50324.50324.502,409
Apr 12, 2019322.50327.00318.00327.00327.003,633
Apr 11, 2019317.50322.50314.50321.50321.502,898
Apr 10, 2019321.50323.00313.50315.00315.003,418
Apr 09, 2019329.00329.00314.50323.50323.5010,088
Apr 08, 2019332.00333.50328.00333.00333.003,186
Apr 05, 2019335.00335.00328.00333.00333.002,636
Apr 04, 2019333.00333.50330.00332.50332.502,073
Apr 03, 2019324.00335.00324.00332.00332.007,317
Apr 02, 2019328.50329.00318.50320.00320.006,356
Apr 01, 2019310.00326.50309.50326.50326.509,031
Mar 29, 2019303.50308.50300.00308.50308.503,441
Mar 28, 2019300.00305.00297.50301.50301.503,093
Mar 27, 2019307.00307.00300.50302.00302.005,576
Mar 26, 2019310.50313.00307.00309.00309.003,072
Mar 25, 2019314.00314.50308.00311.00311.005,311
Mar 22, 2019315.00318.00311.50316.50316.502,824
Mar 21, 2019311.50315.50307.50315.00315.004,255
Mar 20, 2019307.50312.50306.00309.50309.504,925
Mar 19, 2019301.00311.00301.00306.00306.003,533
Mar 18, 2019301.50302.00297.50301.00301.002,404
Mar 15, 2019298.00302.00298.00299.50299.505,441
Mar 14, 2019298.50302.50297.50299.50299.502,890
Mar 13, 2019300.00301.00297.00300.50300.502,592
Mar 12, 2019297.00303.50297.00302.00302.001,203
Mar 11, 2019304.00304.50298.50298.50298.504,655
Mar 08, 2019296.50304.00292.00302.50302.503,834
Mar 07, 2019311.00311.00297.00298.00298.009,499
Mar 06, 2019314.50315.00307.50309.00309.003,858
Mar 05, 2019309.50313.00306.00312.50312.504,508
Mar 04, 2019306.50311.00304.50307.00307.003,524
Mar 01, 2019301.00309.00300.50304.50304.502,834
Feb 28, 2019296.50302.50296.00301.00301.002,597
Feb 27, 2019299.00302.50297.00298.50298.503,721
Feb 26, 2019292.00300.00288.50298.00298.005,780
Feb 25, 2019297.00297.00288.50289.50289.502,648
Feb 22, 2019300.00300.00293.00296.00296.003,255
Feb 21, 2019288.00299.00287.50297.50297.504,512
Feb 20, 2019292.50292.50286.00286.50286.503,156
Feb 19, 2019285.50291.50284.00291.00291.004,085
Feb 18, 2019268.00285.50267.00285.50285.503,507
Feb 15, 2019272.50274.00269.50269.50269.502,470
Feb 14, 2019277.00279.00272.50273.50273.501,594
Feb 13, 2019279.00281.50277.00277.00277.003,051
Feb 12, 2019278.00280.50275.50279.00279.003,265
Feb 11, 2019277.00281.50276.50278.50278.502,621
Feb 08, 2019273.50276.50272.00275.00275.003,822
Feb 07, 2019273.50277.50273.00275.00275.003,311
Feb 06, 2019275.00276.00271.50274.00274.003,954
Feb 05, 2019270.00273.50267.50273.50273.501,583
Feb 04, 2019259.00268.00258.50268.00268.002,872
Feb 01, 2019263.00265.50256.00258.00258.002,026
Jan 31, 2019263.50266.00259.50261.50261.502,660
Jan 30, 2019267.50269.50262.50264.00264.002,046
Jan 29, 2019266.00273.00265.50269.00269.004,338
Jan 28, 2019263.00270.50263.00268.00268.005,842
Jan 25, 2019262.00264.00260.00262.50262.502,244
Jan 24, 2019257.00260.00254.50260.00260.001,231
Jan 23, 2019254.00260.50250.50255.00255.003,253
Jan 22, 2019257.00258.00252.50254.00254.001,703
Jan 21, 2019254.00257.50253.50257.50257.501,837
Jan 18, 2019243.00253.00242.50253.00253.003,087
Jan 17, 2019245.00245.00238.50241.00241.001,716
Jan 16, 2019240.00246.00238.50244.50244.502,223
Jan 15, 2019235.50242.50235.00242.00242.002,581
Jan 14, 2019246.00246.00234.00237.00237.003,754
Jan 11, 2019252.00252.00246.50248.00248.001,919
Jan 10, 2019248.00255.50243.00252.00252.003,521
Jan 09, 2019251.00257.00248.00249.50249.505,783
Jan 08, 2019244.50255.00242.50249.00249.005,105
Jan 07, 2019239.50243.00239.50242.50242.501,526
Jan 04, 2019230.50239.00230.50237.50237.502,418
Jan 03, 2019238.00238.00227.50229.00229.003,685
Jan 02, 2019235.50241.50231.00238.50238.504,053
Dec 28, 2018226.50237.50226.50237.50237.503,875
Dec 27, 2018232.50238.00223.00224.50224.508,810
Dec 21, 2018229.50235.00227.00232.50232.506,194
Dec 20, 2018237.00237.00227.00228.00228.004,402
Dec 19, 2018240.50240.50236.00239.50239.504,420
Dec 18, 2018236.50242.50234.50240.00240.004,281
Dec 17, 2018241.00244.00235.50238.50238.505,678
Dec 14, 2018243.00243.50237.50242.00242.002,592
Dec 13, 2018245.50249.50242.00245.00245.004,928
Dec 12, 2018229.00246.00227.00245.00245.008,450
Dec 11, 2018229.00237.50226.00228.00228.0012,807
Dec 10, 2018237.50237.50230.50230.50230.508,086
Dec 07, 2018253.50258.50238.50239.00239.008,304
Dec 06, 2018261.00261.00251.00251.50251.507,301
Dec 05, 2018261.00262.50258.00262.50262.502,753
Dec 04, 2018273.50273.50263.50263.50263.503,574
Dec 03, 2018271.50274.00270.00273.00273.002,905
Nov 30, 2018264.50270.00263.50265.50265.504,858
Nov 29, 2018264.00268.00264.00265.00265.002,802
Nov 28, 2018264.50267.00261.50262.50262.501,606
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...