Singapore markets open in 7 hours 51 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,062.32 +0.50 (+0.01%) Dow
37,854.03 +118.92 (+0.32%) Nasdaq
15,904.90 +19.88 (+0.13%) Bitcoin USD
62,772.15 -1,762.83 (-2.73%) CMC Crypto 200
885.54 0.00 (0.00%)
XBiotech Inc (4XB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:35PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 8.85 | 8.90 | 8.70 | 8.75 | 8.75 | 5,000 |
| 15 Apr 2024 | 8.70 | 8.75 | 8.60 | 8.75 | 8.75 | - |
| 12 Apr 2024 | 8.85 | 8.90 | 8.70 | 8.85 | 8.85 | - |
| 11 Apr 2024 | 9.00 | 9.20 | 8.70 | 8.75 | 8.75 | - |
| 10 Apr 2024 | 8.55 | 9.00 | 8.50 | 8.40 | 8.40 | 5,000 |
| 09 Apr 2024 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | - |
| 08 Apr 2024 | 7.55 | 8.80 | 7.55 | 8.80 | 8.80 | - |
| 05 Apr 2024 | 8.65 | 8.65 | 7.95 | 7.95 | 7.95 | - |
| 04 Apr 2024 | 7.75 | 8.35 | 7.75 | 8.35 | 8.35 | - |
| 03 Apr 2024 | 7.85 | 8.60 | 7.85 | 8.20 | 8.20 | - |
| 02 Apr 2024 | 7.30 | 7.50 | 7.05 | 7.50 | 7.50 | - |
| 28 Mar 2024 | 7.35 | 7.60 | 7.25 | 7.35 | 7.35 | - |
| 27 Mar 2024 | 7.40 | 7.50 | 7.25 | 7.40 | 7.40 | - |
| 26 Mar 2024 | 6.85 | 7.45 | 6.85 | 7.25 | 7.25 | - |
| 25 Mar 2024 | 6.85 | 6.85 | 6.65 | 6.85 | 6.85 | - |
| 22 Mar 2024 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | - |
| 21 Mar 2024 | 6.55 | 6.65 | 6.50 | 6.65 | 6.65 | - |
| 20 Mar 2024 | 6.60 | 6.80 | 6.30 | 6.35 | 6.35 | - |
| 19 Mar 2024 | 6.15 | 6.85 | 6.15 | 6.60 | 6.60 | - |
| 18 Mar 2024 | 5.50 | 6.10 | 5.40 | 6.10 | 6.10 | - |
| 15 Mar 2024 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | - |
| 14 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - |
| 13 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - |
| 12 Mar 2024 | 5.80 | 5.85 | 5.65 | 5.80 | 5.80 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - |
| 08 Mar 2024 | 5.80 | 5.85 | 5.60 | 5.80 | 5.80 | - |
| 07 Mar 2024 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - |
| 06 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - |
| 05 Mar 2024 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | - |
| 04 Mar 2024 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | - |
| 01 Mar 2024 | 5.80 | 5.85 | 5.55 | 5.85 | 5.85 | - |
| 29 Feb 2024 | 5.85 | 5.95 | 5.75 | 5.75 | 5.75 | - |
| 28 Feb 2024 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - |
| 27 Feb 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - |
| 26 Feb 2024 | 5.95 | 6.05 | 5.90 | 5.95 | 5.95 | - |
| 23 Feb 2024 | 5.65 | 6.00 | 5.65 | 5.85 | 5.85 | - |
| 22 Feb 2024 | 6.35 | 6.45 | 5.75 | 5.85 | 5.85 | - |
| 21 Feb 2024 | 5.60 | 6.55 | 5.60 | 6.35 | 6.35 | - |
| 20 Feb 2024 | 5.45 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| 19 Feb 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - |
| 16 Feb 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - |
| 15 Feb 2024 | 5.65 | 5.65 | 5.35 | 5.45 | 5.45 | - |
| 14 Feb 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| 13 Feb 2024 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | - |
| 12 Feb 2024 | 5.45 | 5.60 | 5.40 | 5.60 | 5.60 | - |
| 09 Feb 2024 | 5.05 | 5.40 | 5.00 | 5.40 | 5.40 | - |
| 08 Feb 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | - |
| 07 Feb 2024 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - |
| 06 Feb 2024 | 5.10 | 5.25 | 5.00 | 5.00 | 5.00 | 1,000 |
| 05 Feb 2024 | 5.00 | 5.05 | 4.74 | 5.05 | 5.05 | - |
| 02 Feb 2024 | 4.26 | 4.76 | 4.20 | 4.76 | 4.76 | - |
| 01 Feb 2024 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | - |
| 31 Jan 2024 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | - |
| 30 Jan 2024 | 3.96 | 4.06 | 3.96 | 4.00 | 4.00 | - |
| 29 Jan 2024 | 3.86 | 3.98 | 3.86 | 3.88 | 3.88 | - |
| 26 Jan 2024 | 3.88 | 3.88 | 3.82 | 3.86 | 3.86 | - |
| 25 Jan 2024 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | - |
| 24 Jan 2024 | 4.18 | 4.18 | 3.94 | 4.02 | 4.02 | - |
| 23 Jan 2024 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | - |
| 22 Jan 2024 | 4.26 | 4.28 | 4.12 | 4.16 | 4.16 | - |
| 19 Jan 2024 | 4.40 | 4.44 | 4.20 | 4.24 | 4.24 | - |
| 18 Jan 2024 | 4.46 | 4.48 | 4.30 | 4.42 | 4.42 | - |
| 17 Jan 2024 | 4.80 | 4.80 | 4.38 | 4.38 | 4.38 | - |
| 16 Jan 2024 | 4.56 | 4.82 | 4.52 | 4.82 | 4.82 | - |
| 15 Jan 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 12 Jan 2024 | 4.02 | 4.46 | 4.00 | 4.46 | 4.46 | - |
| 11 Jan 2024 | 4.26 | 4.26 | 4.06 | 4.10 | 4.10 | - |
| 10 Jan 2024 | 4.16 | 4.22 | 4.14 | 4.22 | 4.22 | - |
| 09 Jan 2024 | 3.68 | 4.10 | 3.68 | 4.10 | 4.10 | - |
| 08 Jan 2024 | 3.66 | 3.76 | 3.66 | 3.72 | 3.72 | - |
| 05 Jan 2024 | 3.86 | 3.90 | 3.70 | 3.70 | 3.70 | - |
| 04 Jan 2024 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | - |
| 03 Jan 2024 | 3.94 | 3.96 | 3.82 | 3.86 | 3.86 | - |
| 02 Jan 2024 | 3.62 | 3.92 | 3.62 | 3.92 | 3.92 | - |
| 29 Dec 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 28 Dec 2023 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | - |
| 27 Dec 2023 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | - |
| 22 Dec 2023 | 3.62 | 3.70 | 3.60 | 3.62 | 3.62 | - |
| 21 Dec 2023 | 3.60 | 3.62 | 3.56 | 3.56 | 3.56 | - |
| 20 Dec 2023 | 3.74 | 3.74 | 3.52 | 3.58 | 3.58 | - |
| 19 Dec 2023 | 3.78 | 3.88 | 3.78 | 3.78 | 3.78 | - |
| 18 Dec 2023 | 4.26 | 4.26 | 3.78 | 3.78 | 3.78 | - |
| 15 Dec 2023 | 4.22 | 4.24 | 4.06 | 4.14 | 4.14 | - |
| 14 Dec 2023 | 4.10 | 4.12 | 3.94 | 4.12 | 4.12 | - |
| 13 Dec 2023 | 4.16 | 4.18 | 3.98 | 4.16 | 4.16 | - |
| 12 Dec 2023 | 3.88 | 4.24 | 3.84 | 4.24 | 4.24 | - |
| 11 Dec 2023 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | - |
| 08 Dec 2023 | 3.86 | 3.88 | 3.82 | 3.86 | 3.86 | - |
| 07 Dec 2023 | 3.80 | 3.84 | 3.74 | 3.84 | 3.84 | - |
| 06 Dec 2023 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | - |
| 05 Dec 2023 | 3.62 | 3.66 | 3.54 | 3.66 | 3.66 | - |
| 04 Dec 2023 | 3.66 | 3.66 | 3.54 | 3.58 | 3.58 | - |
| 01 Dec 2023 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | - |
| 30 Nov 2023 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | - |
| 29 Nov 2023 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | - |
| 28 Nov 2023 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | - |
| 27 Nov 2023 | 3.24 | 3.44 | 3.24 | 3.38 | 3.38 | - |
| 24 Nov 2023 | 3.26 | 3.32 | 3.24 | 3.24 | 3.24 | - |
| 23 Nov 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
| 22 Nov 2023 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | - |
| *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.