Singapore markets closed
Straits Times Index
3,285.95 +20.00 (+0.61%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,445.27 +63.92 (+0.76%) Bitcoin USD
62,899.68 +1,867.56 (+3.06%) CMC Crypto 200
1,302.88 -55.13 (-4.06%)
XANO Industri AB (publ) (F4E.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.45 | 7.45 | 7.27 | 7.27 | 7.27 | 270 |
| 09 May 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 270 |
| 08 May 2024 | 7.95 | 7.95 | 7.33 | 7.33 | 7.33 | - |
| 07 May 2024 | 8.43 | 8.43 | 8.00 | 8.00 | 8.00 | - |
| 06 May 2024 | 8.31 | 8.31 | 7.72 | 8.11 | 8.11 | - |
| 03 May 2024 | 8.05 | 8.05 | 7.58 | 7.99 | 7.99 | - |
| 02 May 2024 | 7.77 | 8.27 | 7.37 | 8.27 | 8.27 | 320 |
| 30 Apr 2024 | 7.87 | 7.87 | 7.56 | 7.75 | 7.75 | - |
| 29 Apr 2024 | 8.10 | 8.40 | 7.87 | 8.19 | 8.19 | 750 |
| 26 Apr 2024 | 7.66 | 8.25 | 7.27 | 8.25 | 8.25 | 1,500 |
| 25 Apr 2024 | 8.27 | 8.27 | 7.92 | 7.92 | 7.92 | 813 |
| 24 Apr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 23 Apr 2024 | 8.37 | 8.37 | 7.89 | 7.99 | 7.99 | - |
| 22 Apr 2024 | 8.43 | 9.02 | 8.01 | 9.02 | 9.02 | 136 |
| 19 Apr 2024 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 957 |
| 18 Apr 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 17 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 16 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| 15 Apr 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 110 |
| 12 Apr 2024 | 8.63 | 8.70 | 8.63 | 8.69 | 8.69 | 715 |
| 11 Apr 2024 | 8.39 | 8.72 | 8.39 | 8.72 | 8.72 | 553 |
| 10 Apr 2024 | 8.60 | 8.60 | 8.46 | 8.47 | 8.47 | 529 |
| 09 Apr 2024 | 7.92 | 9.19 | 7.57 | 8.80 | 8.80 | 4,866 |
| 08 Apr 2024 | 7.52 | 7.68 | 7.19 | 7.68 | 7.68 | - |
| 05 Apr 2024 | 7.32 | 7.32 | 7.12 | 7.27 | 7.27 | - |
| 04 Apr 2024 | 7.42 | 7.42 | 7.17 | 7.22 | 7.22 | - |
| 03 Apr 2024 | 7.13 | 7.19 | 7.03 | 7.19 | 7.19 | - |
| 02 Apr 2024 | 7.17 | 7.17 | 6.76 | 7.11 | 7.11 | - |
| 28 Mar 2024 | 6.78 | 7.21 | 6.48 | 7.21 | 7.21 | - |
| 27 Mar 2024 | 6.76 | 6.76 | 6.51 | 6.54 | 6.54 | - |
| 26 Mar 2024 | 6.71 | 6.71 | 6.52 | 6.52 | 6.52 | - |
| 25 Mar 2024 | 6.72 | 6.72 | 6.39 | 6.39 | 6.39 | - |
| 22 Mar 2024 | 6.73 | 6.73 | 6.26 | 6.59 | 6.59 | - |
| 21 Mar 2024 | 6.41 | 6.50 | 6.10 | 6.50 | 6.50 | - |
| 20 Mar 2024 | 6.17 | 6.17 | 5.97 | 6.08 | 6.08 | - |
| 19 Mar 2024 | 6.25 | 6.25 | 5.99 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 6.36 | 6.36 | 6.00 | 6.05 | 6.05 | - |
| 15 Mar 2024 | 6.26 | 6.26 | 5.94 | 6.12 | 6.12 | - |
| 14 Mar 2024 | 6.44 | 6.44 | 6.09 | 6.09 | 6.09 | - |
| 13 Mar 2024 | 6.52 | 6.52 | 6.23 | 6.23 | 6.23 | - |
| 12 Mar 2024 | 6.52 | 6.52 | 6.25 | 6.25 | 6.25 | - |
| 11 Mar 2024 | 6.51 | 6.51 | 6.28 | 6.28 | 6.28 | - |
| 08 Mar 2024 | 6.48 | 6.48 | 6.24 | 6.37 | 6.37 | - |
| 07 Mar 2024 | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | - |
| 06 Mar 2024 | 6.65 | 6.65 | 6.33 | 6.36 | 6.36 | - |
| 05 Mar 2024 | 6.71 | 6.71 | 6.40 | 6.40 | 6.40 | - |
| 04 Mar 2024 | 6.79 | 6.79 | 6.50 | 6.50 | 6.50 | - |
| 01 Mar 2024 | 6.91 | 6.91 | 6.57 | 6.63 | 6.63 | - |
| 29 Feb 2024 | 6.95 | 6.95 | 6.66 | 6.69 | 6.69 | - |
| 28 Feb 2024 | 6.93 | 6.93 | 6.64 | 6.70 | 6.70 | - |
| 27 Feb 2024 | 6.96 | 6.96 | 6.66 | 6.66 | 6.66 | - |
| 26 Feb 2024 | 6.98 | 6.98 | 6.66 | 6.73 | 6.73 | - |
| 23 Feb 2024 | 6.95 | 6.95 | 6.67 | 6.67 | 6.67 | - |
| 22 Feb 2024 | 7.00 | 7.00 | 6.65 | 6.72 | 6.72 | - |
| 21 Feb 2024 | 6.91 | 6.91 | 6.61 | 6.67 | 6.67 | - |
| 20 Feb 2024 | 7.02 | 7.49 | 6.65 | 6.73 | 6.73 | 50 |
| 19 Feb 2024 | 7.00 | 7.52 | 6.65 | 7.52 | 7.52 | 1,580 |
| 16 Feb 2024 | 6.74 | 6.78 | 6.67 | 6.68 | 6.68 | - |
| 15 Feb 2024 | 6.86 | 6.86 | 6.59 | 6.59 | 6.59 | - |
| 14 Feb 2024 | 7.12 | 7.12 | 6.57 | 6.57 | 6.57 | - |
| 13 Feb 2024 | 7.04 | 7.04 | 6.79 | 6.82 | 6.82 | - |
| 12 Feb 2024 | 7.27 | 7.27 | 6.77 | 6.98 | 6.98 | - |
| 09 Feb 2024 | 7.09 | 7.09 | 6.82 | 6.99 | 6.99 | - |
| 08 Feb 2024 | 7.46 | 7.55 | 6.78 | 7.55 | 7.55 | 15 |
| 07 Feb 2024 | 7.24 | 7.24 | 7.07 | 7.20 | 7.20 | - |
| 06 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 05 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 02 Feb 2024 | 6.95 | 6.95 | 6.73 | 6.74 | 6.74 | - |
| 01 Feb 2024 | 6.98 | 6.98 | 6.57 | 6.70 | 6.70 | - |
| 31 Jan 2024 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | - |
| 30 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 29 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 25 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 Jan 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 23 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 22 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 19 Jan 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 18 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 17 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 16 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 15 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 12 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 11 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 09 Jan 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 08 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 05 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 04 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 02 Jan 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 29 Dec 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 28 Dec 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 27 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 22 Dec 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 21 Dec 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 20 Dec 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 19 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 18 Dec 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 15 Dec 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| *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.