Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Xinyi Solar Holdings Limited (13X.F)

0.2829
-0.0059
(-2.04%)
As of 11:37:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.28110.28290.28110.28290.2829500
Apr 23, 20250.29470.29470.28880.28880.288830,000
Apr 22, 20250.27980.28530.27560.27560.27564,050
Apr 17, 20250.28400.28400.28000.28000.28007,000
Apr 16, 20250.28240.28510.28240.28510.2851650
Apr 15, 20250.31000.31960.31000.31960.31967,642
Apr 14, 20250.30340.32000.30340.32000.32007,000
Apr 11, 20250.29440.30220.29440.30220.30221,000
Apr 10, 20250.30240.30710.29400.30710.30717,485
Apr 9, 20250.28150.30360.27790.30360.303622,225
Apr 8, 20250.28800.28880.27010.28000.280073,000
Apr 7, 20250.30210.30580.26670.30500.3050104,034
Apr 4, 20250.34000.34630.34000.34630.34634,600
Apr 3, 20250.34470.36140.34470.36140.361419,250
Apr 2, 20250.35270.35270.35080.35080.3508118
Apr 1, 20250.35400.35760.35400.35760.35761,000
Mar 31, 20250.35890.36110.35500.35880.358829,015
Mar 28, 20250.36890.36890.36890.36890.3689-
Mar 27, 20250.37290.38580.37290.38580.38583,000
Mar 26, 20250.37260.37260.37260.37260.3726-
Mar 25, 20250.37100.37100.36630.36630.36633,000
Mar 24, 20250.36990.36990.36990.36990.3699-
Mar 21, 20250.37740.39790.37740.39790.397912,000
Mar 20, 20250.39010.40000.39010.40000.40001,000
Mar 19, 20250.39130.39760.39130.39760.39762,000
Mar 18, 20250.40390.40920.39260.39260.39268,350
Mar 17, 20250.39400.39400.37910.37910.379112,342
Mar 14, 20250.38000.40000.37980.37980.379813,380
Mar 13, 20250.37670.38000.37370.37990.379928,979
Mar 12, 20250.39360.40570.39360.40570.40572,512
Mar 11, 20250.39960.39960.39960.39960.3996-
Mar 10, 20250.40510.40510.40380.40380.40383,817
Mar 7, 20250.40770.40770.40000.40000.40003,400
Mar 6, 20250.40410.40410.40410.40410.4041-
Mar 5, 20250.41440.41600.41440.41600.416039,200
Mar 4, 20250.41920.41920.41920.41920.4192-
Mar 3, 20250.43310.43310.43310.43310.433130,000
Feb 28, 20250.40700.40700.40700.40700.40702,000
Feb 27, 20250.43330.44000.43330.44000.44008,000
Feb 26, 20250.42790.42790.42650.42650.42652,000
Feb 25, 20250.41330.42590.41200.42590.42593,161
Feb 24, 20250.41020.42000.41010.41010.41013,900
Feb 21, 20250.42000.42990.42000.42990.429966,993
Feb 20, 20250.42040.42040.42040.42040.4204-
Feb 19, 20250.42690.43600.42690.43600.436040,000
Feb 18, 20250.41670.41750.41580.41580.41586,407
Feb 17, 20250.42250.42250.41820.41820.41823,400
Feb 14, 20250.40640.40640.40310.40310.40313,250
Feb 13, 20250.41240.41240.40340.40340.40344,134
Feb 12, 20250.41150.42100.41150.42000.420027,144
Feb 11, 20250.41630.41630.40810.40810.40811,500
Feb 10, 20250.43690.44500.43690.44500.44505,100
Feb 7, 20250.43670.44300.42990.42990.429911,400
Feb 6, 20250.39730.40720.39730.40720.40725,000
Feb 5, 20250.38630.38650.38380.38380.38383,361
Feb 4, 20250.39210.39210.39210.39210.3921-
Feb 3, 20250.38790.38790.38020.38020.38023,000
Jan 31, 20250.38690.38900.38530.38530.38532,100
Jan 30, 20250.38000.38000.37730.37730.37735,835
Jan 29, 20250.38440.39360.38440.39360.393620,200
Jan 28, 20250.38440.38460.38430.38460.38469,920
Jan 27, 20250.38830.39960.38830.38870.38876,600
Jan 24, 20250.39000.39990.38520.39990.399914,250
Jan 23, 20250.39000.39620.39000.39620.39626,700
Jan 22, 20250.38900.38900.38900.38900.3890-
Jan 21, 20250.39690.39690.39350.39350.39351,432
Jan 20, 20250.40870.40870.40310.40310.403110,350
Jan 17, 20250.40600.41200.40600.41160.411616,000
Jan 16, 20250.40200.40200.40100.40100.40101,000
Jan 15, 20250.40800.40860.40730.40860.40867,000
Jan 14, 20250.39130.40000.39130.40000.40001,000
Jan 13, 20250.38020.38020.38020.38020.3802-
Jan 10, 20250.38420.38420.38420.38420.3842-
Jan 9, 20250.39230.40000.39230.40000.400034,250
Jan 8, 20250.39330.39500.39330.39500.395020,000
Jan 7, 20250.39640.39640.39560.39560.3956500
Jan 6, 20250.38480.38480.38480.38480.3848-
Jan 3, 20250.36100.37740.36100.37730.377314,400
Jan 2, 20250.36350.36400.36000.36000.360012,000
Dec 30, 20240.38370.38410.37690.37690.376910,451
Dec 27, 20240.37920.39290.37550.39290.392927,495
Dec 23, 20240.37200.38180.36010.38180.381829,385
Dec 20, 20240.37780.37780.37780.37780.37784,000
Dec 19, 20240.38000.38500.38000.38500.38503,131
Dec 18, 20240.38530.38530.38480.38480.3848500
Dec 17, 20240.38280.38360.38030.38090.380917,610
Dec 16, 20240.38030.40320.38030.38290.382955,040
Dec 13, 20240.38720.39140.38720.39140.3914500
Dec 12, 20240.38670.40750.38670.38690.386923,640
Dec 11, 20240.38350.39500.38350.39500.39503,200
Dec 10, 20240.41090.41090.39180.39180.391814,350
Dec 9, 20240.39010.43620.39010.43620.436219,500
Dec 6, 20240.40000.40000.39390.39410.39415,600
Dec 5, 20240.40150.40160.40150.40160.40162,000
Dec 4, 20240.40770.40810.40610.40610.40612,750
Dec 3, 20240.41650.41660.41650.41660.41662,000
Dec 2, 20240.41790.41800.41790.41790.4179560
Nov 29, 20240.40650.42030.40650.42030.42036,424
Nov 28, 20240.38720.38720.38720.38720.3872-
Nov 27, 20240.39080.41000.39080.41000.41009,000
Nov 26, 20240.38260.38260.38260.38260.38263,000
Nov 25, 20240.37770.37770.37770.37770.3777-
Nov 22, 20240.37050.39410.37050.39410.39411,600
Nov 21, 20240.39330.39330.38570.38570.385736,479
Nov 20, 20240.39050.39050.38990.38990.38998,000
Nov 19, 20240.39420.39420.39420.39420.3942-
Nov 18, 20240.37630.37640.37630.37640.3764400
Nov 15, 20240.38010.39950.38000.38000.380044,383
Nov 14, 20240.38740.41130.38740.41130.411310,650
Nov 13, 20240.41250.41770.39590.40160.401618,876
Nov 12, 20240.41250.41250.41250.41250.4125-
Nov 11, 20240.42000.42000.42000.42000.42006,190
Nov 8, 20240.41250.41250.41240.41240.41241
Nov 7, 20240.41620.41620.41080.41080.41083,300
Nov 6, 20240.42250.42750.42090.42090.42093,503
Nov 5, 20240.44620.44620.44620.44620.4462-
Nov 4, 20240.45000.45000.45000.45000.4500500
Nov 1, 20240.44520.44520.44520.44520.4452-
Oct 31, 20240.46670.46670.46670.46670.4667-
Oct 30, 20240.44440.44660.44440.44530.44537,190
Oct 29, 20240.46270.46270.45120.45120.4512575
Oct 28, 20240.47050.47790.46530.47790.47798,020
Oct 25, 20240.50000.50300.48110.50300.503024,000
Oct 24, 20240.42430.42430.42430.42430.4243-
Oct 23, 20240.44390.45990.44390.44460.44467,500
Oct 22, 20240.38600.41490.38600.41490.41492,440
Oct 21, 20240.40150.40370.38140.38260.382670,348
Oct 18, 20240.36170.39040.36170.36760.367614,015
Oct 17, 20240.35880.35880.35030.35030.3503486
Oct 16, 20240.36370.38040.36370.38040.38041,750
Oct 15, 20240.39710.39710.38910.38910.389116,000
Oct 14, 20240.40700.40700.40700.40700.4070-
Oct 11, 20240.42420.45000.42420.44790.447963,500
Oct 10, 20240.41820.43000.41820.43000.430010,570
Oct 9, 20240.41690.41690.41690.41690.4169-
Oct 8, 20240.44590.46060.44590.45910.459118,204
Oct 7, 20240.50680.51600.50680.51600.51608,194
Oct 4, 20240.48100.52080.48100.51780.51786,700
Oct 3, 20240.46290.47260.45330.47260.472662,500
Oct 2, 20240.49610.53400.49610.53400.534026,819
Oct 1, 20240.49790.50480.49790.50480.504814,160
Sep 30, 20240.50140.50140.47260.48990.489933,000
Sep 27, 20240.40900.44350.40900.43520.43528,922
Sep 26, 20240.36100.38800.36100.38800.38801,000
Sep 25, 20240.37000.37000.36890.36890.368911,050
Sep 24, 20240.35200.36850.35200.36850.368513,000
Sep 23, 20240.33100.33100.33100.33100.3310-
Sep 20, 20240.33000.34950.33000.34950.34953,000
Sep 19, 20240.32600.34850.32530.34850.34855,550
Sep 18, 20240.31080.31080.31080.31080.3108-
Sep 17, 20240.31510.31510.31510.31510.3151-
Sep 16, 20240.31500.32690.31500.32690.32692,500
Sep 13, 20240.32660.34120.32660.34120.3412250
Sep 12, 20240.33100.33100.32560.32560.3256175
Sep 11, 20240.32000.34440.32000.34440.3444250
Sep 10, 20240.32020.33840.32020.33840.338416,378
Sep 9, 20240.33960.34860.33200.34800.348061,000
Sep 6, 20240.35000.36810.35000.36810.36814,780
Sep 5, 20240.35000.35030.35000.35030.35035,005
Sep 4, 20240.37580.37580.35920.35920.35923,400
Sep 3, 20240.36810.38860.36810.38860.38863,600
Sep 2, 20240.35440.35600.35440.35600.35604,000
Aug 30, 20240.34780.34780.34180.34180.3418250
Aug 29, 20240.33550.35870.33550.35870.358712,698
Aug 28, 20240.34000.34000.34000.34000.3400-
Aug 27, 20240.34380.35000.34380.35000.350010,000
Aug 26, 20240.34330.36660.34330.36660.3666700
Aug 23, 20240.34300.36230.34270.36230.362310,006
Aug 22, 20240.35990.35990.34430.34430.3443590
Aug 21, 20240.36020.36020.36020.36020.3602-
Aug 20, 20240.35160.37200.35160.37200.37201,650
Aug 19, 20240.39030.39030.37200.37200.372018,175
Aug 16, 20240.36960.38990.36960.38990.38995,000
Aug 15, 20240.37590.39570.37590.39570.395720,000
Aug 14, 20240.39200.40510.38050.40350.40352,071
Aug 13, 2024 0.011329 Dividend
Aug 13, 20240.38090.38260.38090.38260.3826541
Aug 12, 20240.40560.40560.40510.40510.30511,001
Aug 9, 20240.40470.42000.40470.42000.31634,000
Aug 8, 20240.41150.42900.41150.42900.323110,860
Aug 7, 20240.41210.43520.41210.42000.316361,450
Aug 6, 20240.41320.41320.41170.41170.31011,000
Aug 5, 20240.40000.42000.39700.40010.301313,750
Aug 2, 20240.40000.40010.40000.40010.3013760
Aug 1, 20240.42040.42040.42040.42040.3166-
Jul 31, 20240.42760.42760.42760.42760.3220-
Jul 30, 20240.40070.42000.40070.42000.316325,000
Jul 29, 20240.41940.41940.41940.41940.3159-
Jul 26, 20240.43250.43250.43040.43040.32422,500
Jul 25, 20240.43180.44260.42200.44200.332945,333
Jul 24, 20240.41360.42000.41360.42000.316328,690
Jul 23, 20240.41930.42600.41930.42600.320846,000
Jul 22, 20240.42300.42300.42300.42300.3186-
Jul 19, 20240.42510.42510.42420.42420.319551
Jul 18, 20240.44000.44000.44000.44000.33141,000
Jul 17, 20240.42590.42590.42590.42590.3208-
Jul 16, 20240.43710.43710.43710.43710.32924,000
Jul 15, 20240.43990.44760.43990.44760.337115,350
Jul 12, 20240.43080.43080.43080.43080.3245-
Jul 11, 20240.41520.41520.41520.41520.3127-
Jul 10, 20240.40300.42090.40300.41000.30889,500
Jul 9, 20240.40390.41890.40180.40300.30358,227
Jul 8, 20240.40010.41580.40010.41570.313111,698
Jul 5, 20240.41240.41240.41240.41240.3106-
Jul 4, 20240.42080.42080.42080.42080.3169-
Jul 3, 20240.42630.42630.42630.42630.3211-
Jul 2, 20240.43120.43120.43120.43120.3248-
Jul 1, 20240.45780.45820.45780.45820.34511,000
Jun 28, 20240.45490.48170.45490.48150.362650,944
Jun 27, 20240.45450.47610.45450.45500.34276,750
Jun 26, 20240.47090.47090.47090.47090.3547-
Jun 25, 20240.48870.48870.46700.46700.351712,000
Jun 24, 20240.49780.49780.47700.47700.35932,944
Jun 21, 20240.49600.50000.49270.50000.37664,400
Jun 20, 20240.52000.54100.52000.54100.40756,500
Jun 19, 20240.53160.53160.53160.53160.4004-
Jun 18, 20240.51080.51500.51080.51500.38791,000
Jun 17, 20240.50520.50540.50520.50540.38062,070
Jun 14, 20240.51000.51140.51000.51140.385233,500
Jun 13, 20240.50000.50800.50000.50000.37661,900
Jun 12, 20240.50000.51000.50000.51000.38417,000
Jun 11, 20240.50500.50500.50340.50340.37911,317
Jun 10, 20240.51740.51740.51740.51740.3897-
Jun 7, 20240.50960.50980.50960.50980.38403,000
Jun 6, 20240.55600.55600.55600.55600.41872,000
Jun 5, 20240.58560.59020.58560.59020.44452,300
Jun 4, 2024 0.0169935 Dividend
Jun 4, 20240.57900.60300.57900.60300.454120,000
Jun 3, 20240.61120.62900.60600.62900.360831,560
May 31, 20240.61040.61040.61040.61040.3501-
May 30, 20240.63740.63740.63740.63740.3656-
May 29, 20240.62020.62020.62020.62020.3557-
May 28, 20240.59660.59660.59660.59660.3422-
May 27, 20240.60120.60120.60120.60120.3448-
May 24, 20240.61000.61280.61000.61280.35156,000
May 23, 20240.61580.61900.61580.61900.35502,000
May 22, 20240.63880.66460.63880.66460.381234,000
May 21, 20240.60000.60000.60000.60000.3441300
May 20, 20240.64160.64160.64160.64160.3680220
May 17, 20240.61220.62580.61220.62580.35895,913
May 16, 20240.66720.66720.66720.66720.3827-
May 15, 20240.66040.68420.66040.68420.39245,000
May 14, 20240.67000.67000.66680.66680.38241,010
May 13, 20240.66000.68000.66000.68000.390021,563
May 10, 20240.66900.66900.66900.66900.3837-
May 9, 20240.67820.68480.67820.68480.3928600
May 8, 20240.64600.67080.64600.65000.37283,025
May 7, 20240.70000.70000.70000.70000.40151,500
May 6, 20240.66740.69220.66740.67340.38625,136
May 3, 20240.65760.65760.65760.65760.3772-
May 2, 20240.65840.69020.65840.68800.394613,250
Apr 30, 20240.64580.66000.64580.66000.37851,500
Apr 29, 20240.64980.64980.64980.64980.3727-
Apr 26, 20240.61740.64280.61740.62660.35943,100
Apr 25, 20240.61220.61220.61020.61020.35001,500
Apr 24, 20240.60780.60780.60700.60700.3481100