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

Frankfurt - Delayed Quote EUR

Xtep International Holdings Limited (4QI.F)

0.5650
+0.0050
+(0.89%)
At close: April 30 at 9:01:37 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.56500.56500.56500.56500.5650-
Apr 29, 20250.56000.56000.56000.56000.5600-
Apr 28, 20250.56500.56500.56500.56500.5650-
Apr 25, 20250.54500.54500.54500.54500.5450-
Apr 24, 20250.56000.56000.56000.56000.5600-
Apr 23, 20250.55000.55000.55000.55000.5500-
Apr 22, 20250.54500.56500.54500.56500.5650300
Apr 17, 20250.55000.55000.55000.55000.5500-
Apr 16, 20250.52500.52500.52500.52500.5250-
Apr 15, 20250.54000.54000.54000.54000.5400-
Apr 14, 20250.54500.54500.54500.54500.5450-
Apr 11, 20250.55500.55500.55500.55500.5550-
Apr 10, 20250.58000.60000.54000.54000.54002,189
Apr 9, 20250.56500.56500.56500.56500.5650-
Apr 8, 20250.53000.55500.53000.55500.5550690
Apr 7, 20250.50000.50000.50000.50000.5000-
Apr 4, 20250.58500.58500.58500.58500.5850-
Apr 3, 20250.58500.58500.58500.58500.5850-
Apr 2, 20250.60000.60000.60000.60000.6000-
Apr 1, 20250.59500.62000.59500.62000.62001,499
Mar 31, 20250.59500.59500.59500.59500.5950-
Mar 28, 20250.62500.62500.62500.62500.6250-
Mar 27, 20250.62500.62500.62500.62500.6250-
Mar 26, 20250.60500.60500.60500.60500.6050-
Mar 25, 20250.60500.60500.60500.60500.6050-
Mar 24, 20250.62000.64500.62000.64500.645092
Mar 21, 20250.61000.61000.61000.61000.6100-
Mar 20, 20250.61500.61500.61500.61500.6150-
Mar 19, 20250.64000.64000.64000.64000.6400-
Mar 18, 20250.66000.69000.66000.69000.6900400
Mar 17, 20250.66500.66500.66500.66500.6650-
Mar 14, 20250.63500.63500.63500.63500.6350-
Mar 13, 20250.60500.60500.60500.60500.6050-
Mar 12, 20250.61500.61500.61500.61500.6150-
Mar 11, 20250.62500.62500.62500.62500.6250-
Mar 10, 20250.64000.64000.62000.62000.620020,000
Mar 7, 20250.64500.64500.64500.64500.6450-
Mar 6, 20250.62500.62500.62500.62500.6250-
Mar 5, 20250.63000.63000.63000.63000.6300-
Mar 4, 20250.62000.62000.62000.62000.6200-
Mar 3, 20250.63000.63000.63000.63000.6300-
Feb 28, 20250.63500.63500.63500.63500.6350-
Feb 27, 20250.65000.65000.64000.64000.640020,000
Feb 26, 20250.62500.62500.62500.62500.6250-
Feb 25, 20250.62000.62000.62000.62000.6200-
Feb 24, 20250.64000.64000.64000.64000.6400-
Feb 21, 20250.63500.63500.63500.63500.6350-
Feb 20, 20250.64500.64500.64500.64500.6450-
Feb 19, 20250.64500.64500.64500.64500.6450-
Feb 18, 20250.65000.65000.65000.65000.6500-
Feb 17, 20250.65500.65500.65500.65500.6550-
Feb 14, 20250.66000.66000.66000.66000.6600-
Feb 13, 20250.63000.63000.63000.63000.6300-
Feb 12, 20250.65500.65500.65500.65500.6550-
Feb 11, 20250.65500.65500.65500.65500.6550-
Feb 10, 20250.70000.73000.70000.73000.730010,000
Feb 7, 20250.73500.73500.73500.73500.7350-
Feb 6, 20250.73000.73000.73000.73000.7300-
Feb 5, 20250.72000.72000.72000.72000.7200-
Feb 4, 20250.74500.74500.74500.74500.7450-
Feb 3, 20250.73000.73000.73000.73000.7300-
Jan 31, 20250.73000.73000.73000.73000.7300-
Jan 30, 20250.73000.73000.73000.73000.7300-
Jan 29, 20250.73000.73000.73000.73000.7300-
Jan 28, 20250.73000.73000.73000.73000.7300-
Jan 27, 20250.72000.72000.72000.72000.7200-
Jan 24, 20250.70000.70000.70000.70000.7000-
Jan 23, 20250.69000.69000.69000.69000.6900-
Jan 22, 20250.68500.68500.68500.68500.6850-
Jan 21, 20250.70500.70500.70500.70500.7050-
Jan 20, 20250.70500.70500.70500.70500.7050-
Jan 17, 20250.70000.70000.70000.70000.7000-
Jan 16, 20250.70000.70000.70000.70000.7000-
Jan 15, 20250.68500.68500.68500.68500.6850-
Jan 14, 20250.70000.70000.70000.70000.7000-
Jan 13, 20250.68000.68000.68000.68000.6800-
Jan 10, 20250.67000.67000.67000.67000.6700-
Jan 9, 20250.69000.69000.69000.69000.6900-
Jan 8, 20250.67500.67500.67500.67500.6750-
Jan 7, 20250.67500.67500.67500.67500.6750-
Jan 6, 20250.67500.67500.67500.67500.6750-
Jan 3, 20250.67000.67000.67000.67000.6700-
Jan 2, 20250.66500.66500.66500.66500.6650-
Dec 30, 20240.70500.70500.70500.70500.7050-
Dec 27, 20240.69500.69500.69500.69500.6950-
Dec 23, 20240.68000.68000.68000.68000.6800-
Dec 20, 20240.70500.70500.70500.70500.7050-
Dec 19, 20240.70500.70500.70500.70500.7050-
Dec 18, 20240.72000.72000.72000.72000.7200-
Dec 17, 20240.71500.71500.71500.71500.7150-
Dec 16, 20240.70000.70000.70000.70000.7000-
Dec 13, 20240.67500.67500.67500.67500.6750-
Dec 12, 20240.68000.68000.68000.68000.6800-
Dec 11, 20240.66000.67000.66000.67000.6700-
Dec 10, 20240.65500.65500.65500.65500.6550-
Dec 9, 20240.64500.64500.64500.64500.6450-
Dec 6, 20240.64500.64500.64500.64500.6450-
Dec 5, 20240.63500.63500.63500.63500.6350-
Dec 4, 20240.64000.64000.64000.64000.6400-
Dec 3, 20240.64500.64500.64500.64500.6450-
Dec 2, 20240.64500.64500.64500.64500.6450-
Nov 29, 20240.63000.63000.63000.63000.6300-
Nov 28, 20240.62000.62000.62000.62000.6200-
Nov 27, 20240.64000.64000.64000.64000.6400-
Nov 26, 20240.62500.62500.62500.62500.6250-
Nov 25, 20240.61000.61000.61000.61000.6100-
Nov 22, 20240.61500.61500.61500.61500.6150-
Nov 21, 20240.64000.64000.64000.64000.6400-
Nov 20, 20240.64000.64000.64000.64000.6400-
Nov 19, 20240.63000.63000.63000.63000.6300-
Nov 18, 20240.61500.61500.61500.61500.6150-
Nov 15, 20240.62500.62500.62500.62500.6250-
Nov 14, 20240.62500.62500.62500.62500.6250-
Nov 13, 20240.64000.64000.64000.64000.6400-
Nov 12, 20240.64000.64000.64000.64000.6400-
Nov 11, 20240.65500.65500.65500.65500.6550-
Nov 8, 20240.69000.69000.69000.69000.6900-
Nov 7, 20240.69500.69500.69500.69500.6950-
Nov 6, 20240.66500.66500.66500.66500.6650-
Nov 5, 20240.66500.66500.66500.66500.6650-
Nov 4, 20240.66000.66000.66000.66000.6600-
Nov 1, 20240.67500.67500.67500.67500.6750-
Oct 31, 20240.65500.65500.65500.65500.6550-
Oct 30, 20240.68500.68500.68500.68500.6850-
Oct 29, 20240.67500.67500.67500.67500.6750-
Oct 28, 20240.65500.65500.65500.65500.6550-
Oct 25, 20240.65000.65000.65000.65000.6500-
Oct 24, 20240.65000.65000.65000.65000.6500-
Oct 23, 20240.67500.67500.67500.67500.6750-
Oct 22, 20240.66500.66500.66500.66500.6650-
Oct 21, 20240.65000.65000.64000.64000.6400300
Oct 18, 20240.66500.66500.66500.66500.6650-
Oct 17, 20240.66500.66500.66500.66500.6650-
Oct 16, 20240.67000.67000.67000.67000.6700-
Oct 15, 20240.68000.68000.68000.68000.6800-
Oct 14, 20240.71000.71000.71000.71000.7100-
Oct 11, 20240.73000.73000.73000.73000.730010
Oct 10, 20240.73000.73000.73000.73000.7300-
Oct 9, 20240.66000.66000.66000.66000.6600-
Oct 8, 20240.70500.70500.70500.70500.7050-
Oct 7, 20240.80000.80000.80000.80000.8000-
Oct 4, 20240.73500.73500.73500.73500.7350-
Oct 3, 20240.71000.71000.71000.71000.7100-
Oct 2, 20240.72000.72000.72000.72000.7200-
Oct 1, 20240.66000.66000.66000.66000.6600-
Sep 30, 20240.69500.69500.69500.69500.6950-
Sep 27, 20240.64000.64000.64000.64000.6400-
Sep 26, 20240.60500.60500.60500.60500.6050-
Sep 25, 20240.54500.54500.54500.54500.5450-
Sep 24, 20240.54500.54500.54500.54500.5450-
Sep 23, 20240.51000.51000.51000.51000.5100-
Sep 20, 20240.53000.53000.53000.53000.5300-
Sep 19, 20240.52500.52500.52500.52500.5250-
Sep 18, 20240.50000.50000.50000.50000.5000-
Sep 17, 20240.50000.50000.50000.50000.5000-
Sep 16, 20240.49000.49000.49000.49000.4900-
Sep 13, 20240.50500.50500.49000.49000.4900300
Sep 12, 20240.51000.51000.51000.51000.5100-
Sep 11, 20240.50000.50000.50000.50000.5000-
Sep 10, 20240.50500.50500.50500.50500.5050-
Sep 9, 20240.48200.48200.48200.48200.4820-
Sep 6, 20240.50500.50500.50500.50500.5050-
Sep 5, 20240.50500.50500.50500.50500.5050-
Sep 4, 20240.51500.51500.51500.51500.5150-
Sep 3, 2024 0.05094459 Dividend
Sep 3, 20240.51500.51500.51500.51500.5150-
Sep 2, 20240.58500.58500.58500.58500.1380-
Aug 30, 20240.60000.60000.60000.60000.1415-
Aug 29, 20240.58000.59000.58000.59000.13929
Aug 28, 20240.58500.58500.58500.58500.1380-
Aug 27, 20240.58000.58000.58000.58000.1368-
Aug 26, 20240.58000.58000.58000.58000.1368-
Aug 23, 20240.55500.55500.55500.55500.1309-
Aug 22, 20240.57000.57000.57000.57000.1345-
Aug 21, 20240.56500.60000.56500.60000.14151,069
Aug 20, 20240.57500.57500.57500.57500.1356-
Aug 19, 20240.55000.55000.55000.55000.1297-
Aug 16, 20240.54500.54500.54500.54500.1286-
Aug 15, 20240.53000.53000.53000.53000.1250-
Aug 14, 20240.53500.53500.53500.53500.1262-
Aug 13, 20240.54000.54000.54000.54000.1274-
Aug 12, 20240.55500.55500.55500.55500.1309-
Aug 9, 20240.56000.56000.56000.56000.1321-
Aug 8, 20240.55500.55500.55500.55500.1309-
Aug 7, 20240.55000.55000.55000.55000.1297-
Aug 6, 20240.54000.54000.54000.54000.1274-
Aug 5, 20240.53000.53000.53000.53000.1250-
Aug 2, 20240.52500.52500.52500.52500.1238-
Aug 1, 20240.53500.53500.53500.53500.1262-
Jul 31, 20240.52500.57500.52500.57500.1356200
Jul 30, 20240.51000.51000.51000.51000.1203-
Jul 29, 20240.54000.54000.54000.54000.1274-
Jul 26, 20240.54500.54500.54500.54500.1286-
Jul 25, 20240.54000.54000.54000.54000.1274-
Jul 24, 20240.53500.53500.53500.53500.1262-
Jul 23, 20240.55000.55000.55000.55000.1297-
Jul 22, 20240.56000.56000.56000.56000.1321-
Jul 19, 20240.56000.56000.56000.56000.1321-
Jul 18, 20240.57000.57000.57000.57000.1345-
Jul 17, 20240.56500.56500.56500.56500.1333-
Jul 16, 20240.56000.56000.56000.56000.1321-
Jul 15, 20240.57500.57500.57500.57500.1356-
Jul 12, 20240.60500.60500.60500.60500.1427-
Jul 11, 20240.58000.58000.58000.58000.1368-
Jul 10, 20240.55000.55000.55000.55000.1297-
Jul 9, 20240.54500.54500.53500.53500.1262557
Jul 8, 20240.53500.53500.53500.53500.1262-
Jul 5, 20240.54000.54000.54000.54000.1274-
Jul 4, 20240.55000.55000.55000.55000.1297-
Jul 3, 20240.55500.55500.55500.55500.1309-
Jul 2, 20240.53500.53500.53500.53500.1262-
Jul 1, 20240.56500.56500.56500.56500.1333-
Jun 28, 20240.57500.57500.57500.57500.1356-
Jun 27, 20240.57500.57500.57500.57500.1356-
Jun 26, 20240.57500.57500.57500.57500.1356-
Jun 25, 20240.57500.57500.57500.57500.1356-
Jun 24, 20240.56000.56000.56000.56000.1321-
Jun 21, 20240.56500.56500.56500.56500.1333-
Jun 20, 20240.56500.56500.56500.56500.1333-
Jun 19, 20240.58000.58000.58000.58000.1368-
Jun 18, 20240.58000.58000.58000.58000.1368-
Jun 17, 20240.58500.58500.58500.58500.1380-
Jun 14, 20240.58500.58500.58500.58500.1380-
Jun 13, 20240.58500.58500.58500.58500.1380-
Jun 12, 20240.58000.58000.58000.58000.1368-
Jun 11, 20240.60500.60500.60500.60500.1427-
Jun 10, 20240.62500.62500.62500.62500.1474-
Jun 7, 20240.61000.61000.61000.61000.1439-
Jun 6, 20240.61000.61000.61000.61000.1439-
Jun 5, 20240.62500.62500.62500.62500.1474-
Jun 4, 20240.63000.63000.63000.63000.1486-
Jun 3, 20240.63500.63500.63500.63500.1498-
May 31, 20240.65000.65000.65000.65000.1533-
May 30, 20240.64000.64000.64000.64000.1510-
May 29, 20240.66500.66500.66500.66500.1569-
May 28, 20240.67500.67500.67500.67500.1592-
May 27, 20240.67000.67000.67000.67000.1581-
May 24, 20240.66000.66000.66000.66000.1557-
May 23, 20240.65500.65500.65500.65500.1545-
May 22, 20240.67500.67500.67500.67500.1592-
May 21, 20240.67000.67000.67000.67000.1581-
May 20, 20240.69000.71000.69000.71000.1675845
May 17, 20240.68000.68000.68000.68000.1604-
May 16, 20240.69500.69500.69500.69500.1639-
May 15, 20240.69500.69500.69500.69500.1639-
May 14, 20240.70500.70500.70500.70500.1663-
May 13, 20240.66000.66000.66000.66000.1557-
May 10, 20240.64000.64000.64000.64000.1510-
May 9, 20240.63000.63000.63000.63000.1486-
May 8, 20240.59500.59500.59500.59500.1404-
May 7, 2024 0.0091176 Dividend
May 7, 20240.59500.59500.59500.59500.1404-
May 6, 20240.60000.60000.60000.60000.1227-
May 3, 20240.59500.59500.59500.59500.1216-
May 2, 20240.58000.58000.58000.58000.1186-
Apr 30, 20240.59000.59000.59000.59000.1206-

Related Tickers

URBN Urban Outfitters, Inc.
52.83
+0.09%
 
GES Guess?, Inc.
11.15
-0.89%
 
BURL Burlington Stores, Inc.
228.00
+1.32%
 
FL Foot Locker, Inc.
12.43
+1.30%
 
AEO American Eagle Outfitters, Inc.
10.69
+1.52%
 
ANF Abercrombie & Fitch Co.
69.02
-0.58%
 
ATZ.TO Aritzia Inc.
49.60
+2.29%
 
GAP The Gap, Inc.
22.03
+0.59%
 
LULU lululemon athletica inc.
268.60
-0.80%