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

Frankfurt - Delayed Quote EUR

Xior Student Housing NV (5XR.F)

Compare

26.10

-0.55

(-2.06%)

At close: March 7 at 8:06:03 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	26.10	26.10	26.10	26.10	26.10	-
Mar 6, 2025	26.65	26.65	26.65	26.65	26.65	-
Mar 5, 2025	27.75	27.75	27.65	27.65	27.65	325
Mar 4, 2025	27.55	27.55	27.55	27.55	27.55	-
Mar 3, 2025	27.75	27.75	27.75	27.75	27.75	-
Feb 28, 2025	27.85	28.70	27.85	28.70	28.70	377
Feb 27, 2025	27.75	27.75	27.75	27.75	27.75	-
Feb 26, 2025	27.70	27.70	27.70	27.70	27.70	-
Feb 25, 2025	27.55	27.55	27.55	27.55	27.55	-
Feb 24, 2025	27.65	27.65	27.65	27.65	27.65	-
Feb 21, 2025	27.65	28.50	27.65	28.50	28.50	399
Feb 20, 2025	27.15	27.15	27.15	27.15	27.15	-
Feb 19, 2025	27.25	27.25	27.25	27.25	27.25	-
Feb 18, 2025	27.30	27.30	27.30	27.30	27.30	-
Feb 17, 2025	27.75	28.25	27.75	28.15	28.15	444
Feb 14, 2025	27.80	27.80	27.80	27.80	27.80	-
Feb 13, 2025	27.75	27.75	27.75	27.75	27.75	-
Feb 12, 2025	28.35	28.35	28.35	28.35	28.35	-
Feb 11, 2025	28.55	29.15	28.55	29.15	29.15	370
Feb 10, 2025	29.15	29.85	29.15	29.85	29.85	254
Feb 7, 2025	29.45	29.45	29.45	29.45	29.45	-
Feb 6, 2025	30.00	30.00	30.00	30.00	30.00	-
Feb 5, 2025	30.00	30.00	29.70	29.70	29.70	5
Feb 4, 2025	29.10	29.10	29.10	29.10	29.10	-
Feb 3, 2025	29.45	29.45	29.45	29.45	29.45	19
Jan 31, 2025	29.85	29.85	29.85	29.85	29.85	-
Jan 30, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 29, 2025	29.55	29.55	29.55	29.55	29.55	-
Jan 28, 2025	29.20	29.20	29.20	29.20	29.20	-
Jan 27, 2025	28.35	28.35	28.35	28.35	28.35	-
Jan 24, 2025	28.85	28.85	28.85	28.85	28.85	-
Jan 23, 2025	28.65	28.65	28.65	28.65	28.65	-
Jan 22, 2025	28.60	28.60	28.60	28.60	28.60	-
Jan 21, 2025	28.35	28.35	28.35	28.35	28.35	-
Jan 20, 2025	28.85	28.85	28.85	28.85	28.85	-
Jan 17, 2025	1.25 Dividend
Jan 17, 2025	29.60	29.60	29.60	29.60	29.60	-
Jan 16, 2025	29.60	29.60	29.60	29.60	28.35	-
Jan 15, 2025	28.15	29.45	28.15	29.45	28.21	200
Jan 14, 2025	28.10	28.10	28.10	28.10	26.92	-
Jan 13, 2025	27.95	29.10	27.95	29.10	27.87	89
Jan 10, 2025	28.20	28.20	28.20	28.20	27.01	-
Jan 9, 2025	27.65	27.65	27.65	27.65	26.49	-
Jan 8, 2025	28.00	28.00	28.00	28.00	26.82	-
Jan 7, 2025	28.20	29.30	28.20	29.30	28.07	283
Jan 6, 2025	28.95	28.95	28.95	28.95	27.73	-
Jan 3, 2025	28.65	29.15	28.65	29.15	27.92	19
Jan 2, 2025	29.25	30.05	29.25	30.05	28.78	200
Dec 30, 2024	28.35	29.40	28.35	29.40	28.16	84
Dec 27, 2024	28.35	28.35	28.35	28.35	27.16	-
Dec 23, 2024	28.50	29.15	28.50	28.60	27.40	148
Dec 20, 2024	27.60	28.55	27.60	28.55	27.35	216
Dec 19, 2024	28.25	28.55	28.25	28.55	27.35	30
Dec 18, 2024	28.70	28.70	28.70	28.70	27.49	-
Dec 17, 2024	28.80	29.10	28.80	29.10	27.87	7,500
Dec 16, 2024	29.00	29.00	29.00	29.00	27.78	-
Dec 13, 2024	29.40	29.40	29.30	29.30	28.07	15
Dec 12, 2024	28.95	28.95	28.95	28.95	27.73	-
Dec 11, 2024	28.85	28.85	28.85	28.85	27.64	-
Dec 10, 2024	28.70	28.95	28.70	28.95	27.73	90
Dec 9, 2024	29.70	29.70	29.70	29.70	28.45	-
Dec 6, 2024	29.95	30.60	29.95	30.60	29.31	30
Dec 5, 2024	30.65	30.65	30.65	30.65	29.36	-
Dec 4, 2024	30.10	30.10	30.10	30.10	28.83	-
Dec 3, 2024	29.95	29.95	29.95	29.95	28.69	-
Dec 2, 2024	30.50	30.50	30.50	30.50	29.22	50
Nov 29, 2024	29.95	29.95	29.95	29.95	28.69	-
Nov 28, 2024	30.00	30.00	30.00	30.00	28.74	-
Nov 27, 2024	29.90	29.90	29.90	29.90	28.64	-
Nov 26, 2024	30.40	30.50	30.40	30.50	29.22	16
Nov 25, 2024	30.10	30.10	30.10	30.10	28.83	-
Nov 22, 2024	29.25	29.25	29.25	29.25	28.02	-
Nov 21, 2024	29.45	29.45	29.45	29.45	28.21	-
Nov 20, 2024	29.80	29.80	29.80	29.80	28.55	-
Nov 19, 2024	29.10	29.10	29.10	29.10	27.87	-
Nov 18, 2024	29.75	29.75	29.75	29.75	28.50	-
Nov 15, 2024	29.40	29.40	29.40	29.40	28.16	-
Nov 14, 2024	28.80	28.80	28.80	28.80	27.59	-
Nov 13, 2024	29.15	29.15	29.15	29.15	27.92	-
Nov 12, 2024	29.55	29.55	29.55	29.55	28.31	-
Nov 11, 2024	29.50	29.50	29.50	29.50	28.26	-
Nov 8, 2024	29.05	29.05	29.05	29.05	27.83	-
Nov 7, 2024	28.75	28.75	28.75	28.75	27.54	-
Nov 6, 2024	29.85	29.85	29.85	29.85	28.59	-
Nov 5, 2024	29.65	29.65	29.65	29.65	28.40	-
Nov 4, 2024	30.10	30.10	30.10	30.10	28.83	-
Nov 1, 2024	30.10	30.10	30.10	30.10	28.83	-
Oct 31, 2024	30.50	30.50	30.50	30.50	29.22	-
Oct 30, 2024	30.90	30.90	30.90	30.90	29.60	-
Oct 29, 2024	31.45	31.45	31.45	31.45	30.13	-
Oct 28, 2024	31.40	31.40	31.40	31.40	30.08	-
Oct 25, 2024	32.10	32.10	32.10	32.10	30.75	89
Oct 24, 2024	32.00	32.00	32.00	32.00	30.65	-
Oct 23, 2024	31.35	31.35	31.35	31.35	30.03	-
Oct 22, 2024	31.60	31.60	31.60	31.60	30.27	-
Oct 21, 2024	32.65	32.65	32.65	32.65	31.28	20
Oct 18, 2024	32.80	32.80	32.80	32.80	31.42	-
Oct 17, 2024	33.00	33.00	33.00	33.00	31.61	-
Oct 16, 2024	33.20	33.20	33.20	33.20	31.80	-
Oct 15, 2024	32.90	32.90	32.90	32.90	31.51	-
Oct 14, 2024	33.00	33.45	33.00	33.45	32.04	90
Oct 11, 2024	32.65	32.80	32.65	32.80	31.42	37
Oct 10, 2024	32.70	32.70	32.70	32.70	31.32	-
Oct 9, 2024	32.40	32.40	32.40	32.40	31.04	-
Oct 8, 2024	32.35	32.35	32.35	32.35	30.99	-
Oct 7, 2024	32.85	32.85	32.85	32.85	31.47	-
Oct 4, 2024	33.00	33.00	33.00	33.00	31.61	-
Oct 3, 2024	32.90	32.90	32.90	32.90	31.51	-
Oct 2, 2024	33.65	33.65	33.65	33.65	32.23	-
Oct 1, 2024	33.30	33.30	33.30	33.30	31.90	-
Sep 30, 2024	33.70	33.70	33.70	33.70	32.28	-
Sep 27, 2024	33.70	33.70	33.70	33.70	32.28	-
Sep 26, 2024	33.85	33.85	33.85	33.85	32.42	-
Sep 25, 2024	33.15	33.15	33.15	33.15	31.75	-
Sep 24, 2024	33.85	33.85	33.85	33.85	32.42	-
Sep 23, 2024	33.30	33.30	33.30	33.30	31.90	-
Sep 20, 2024	33.70	33.70	33.70	33.70	32.28	-
Sep 19, 2024	33.75	34.25	33.75	34.25	32.81	1
Sep 18, 2024	33.85	33.85	33.85	33.85	32.42	-
Sep 17, 2024	35.05	35.05	34.85	34.85	33.38	6
Sep 16, 2024	35.20	36.00	35.20	36.00	34.48	20
Sep 13, 2024	35.20	35.20	35.20	35.20	33.72	-
Sep 12, 2024	35.20	35.20	35.20	35.20	33.72	-
Sep 11, 2024	34.95	34.95	34.95	34.95	33.48	-
Sep 10, 2024	34.05	35.25	34.05	35.25	33.77	46
Sep 9, 2024	34.15	34.15	34.15	34.15	32.71	-
Sep 6, 2024	33.85	33.85	33.85	33.85	32.42	-
Sep 5, 2024	33.25	34.00	33.25	34.00	32.57	37
Sep 4, 2024	32.00	32.00	32.00	32.00	30.65	-
Sep 3, 2024	32.30	32.30	32.30	32.30	30.94	-
Sep 2, 2024	32.15	32.15	32.15	32.15	30.80	-
Aug 30, 2024	31.85	31.85	31.85	31.85	30.51	-
Aug 29, 2024	32.85	32.85	32.85	32.85	31.47	-
Aug 28, 2024	32.25	32.25	32.25	32.25	30.89	-
Aug 27, 2024	32.45	32.45	32.45	32.45	31.08	-
Aug 26, 2024	32.30	33.20	32.30	33.20	31.80	1
Aug 23, 2024	31.80	31.80	31.80	31.80	30.46	-
Aug 22, 2024	31.70	31.70	31.70	31.70	30.37	-
Aug 21, 2024	31.75	31.75	31.75	31.75	30.41	-
Aug 20, 2024	31.70	31.70	31.70	31.70	30.37	-
Aug 19, 2024	31.70	31.70	31.70	31.70	30.37	-
Aug 16, 2024	31.70	31.70	31.70	31.70	30.37	-
Aug 15, 2024	31.50	31.50	31.50	31.50	30.17	-
Aug 14, 2024	31.25	31.90	31.25	31.90	30.56	60
Aug 13, 2024	31.05	31.05	31.05	31.05	29.74	-
Aug 12, 2024	30.85	30.85	30.85	30.85	29.55	-
Aug 9, 2024	29.75	29.75	29.75	29.75	28.50	-
Aug 8, 2024	29.60	29.60	29.60	29.60	28.35	-
Aug 7, 2024	29.75	29.75	29.75	29.75	28.50	-
Aug 6, 2024	29.60	29.60	29.60	29.60	28.35	-
Aug 5, 2024	30.10	30.10	30.10	30.10	28.83	-
Aug 2, 2024	30.75	30.75	30.75	30.75	29.46	-
Aug 1, 2024	30.50	30.50	30.50	30.50	29.22	-
Jul 31, 2024	31.10	31.10	31.10	31.10	29.79	-
Jul 30, 2024	30.80	30.80	30.80	30.80	29.50	-
Jul 29, 2024	30.75	30.75	30.75	30.75	29.46	-
Jul 26, 2024	30.60	30.60	30.60	30.60	29.31	-
Jul 25, 2024	30.55	30.55	30.55	30.55	29.26	-
Jul 24, 2024	30.95	30.95	30.95	30.95	29.65	-
Jul 23, 2024	31.65	31.65	31.65	31.65	30.32	-
Jul 22, 2024	31.85	31.85	31.85	31.85	30.51	-
Jul 19, 2024	32.40	32.40	32.40	32.40	31.04	-
Jul 18, 2024	32.15	32.15	32.15	32.15	30.80	-
Jul 17, 2024	32.05	32.25	32.05	32.25	30.89	60
Jul 16, 2024	32.25	32.25	32.25	32.25	30.89	-
Jul 15, 2024	32.45	33.25	32.45	33.25	31.85	94
Jul 12, 2024	31.95	31.95	31.95	31.95	30.60	-
Jul 11, 2024	31.45	31.45	31.45	31.45	30.13	-
Jul 10, 2024	31.45	31.45	31.45	31.45	30.13	-
Jul 9, 2024	30.90	31.50	30.90	31.50	30.17	45
Jul 8, 2024	30.75	30.75	30.75	30.75	29.46	-
Jul 5, 2024	30.50	30.50	30.50	30.50	29.22	-
Jul 4, 2024	29.90	29.90	29.90	29.90	28.64	-
Jul 3, 2024	29.45	29.45	29.45	29.45	28.21	-
Jul 2, 2024	29.30	29.30	29.30	29.30	28.07	-
Jul 1, 2024	29.40	30.40	29.40	30.40	29.12	32
Jun 28, 2024	29.20	29.20	29.20	29.20	27.97	-
Jun 27, 2024	27.30	27.30	27.30	27.30	26.15	-
Jun 26, 2024	27.55	27.55	27.55	27.55	26.39	-
Jun 25, 2024	28.05	28.05	28.05	28.05	26.87	-
Jun 24, 2024	28.25	28.25	28.25	28.25	27.06	-
Jun 21, 2024	28.75	28.75	28.75	28.75	27.54	-
Jun 20, 2024	28.55	28.55	28.55	28.55	27.35	-
Jun 19, 2024	29.00	29.00	29.00	29.00	27.78	-
Jun 18, 2024	28.65	28.65	28.65	28.65	27.44	-
Jun 17, 2024	28.15	28.15	28.15	28.15	26.96	-
Jun 14, 2024	28.25	28.25	28.25	28.25	27.06	-
Jun 13, 2024	29.05	29.05	28.60	28.60	27.40	1
Jun 12, 2024	28.15	28.15	28.15	28.15	26.96	-
Jun 11, 2024	29.20	29.20	29.20	29.20	27.97	-
Jun 10, 2024	29.25	29.25	29.25	29.25	28.02	-
Jun 7, 2024	29.85	29.85	29.85	29.85	28.59	-
Jun 6, 2024	30.00	30.00	30.00	30.00	28.74	-
Jun 5, 2024	28.50	28.50	28.50	28.50	27.30	-
Jun 4, 2024	28.35	28.35	28.35	28.35	27.16	-
Jun 3, 2024	28.15	28.15	28.15	28.15	26.96	-
May 31, 2024	27.95	28.00	27.95	28.00	26.82	24
May 30, 2024	27.60	27.60	27.60	27.60	26.44	-
May 29, 2024	28.15	28.15	28.15	28.15	26.96	-
May 28, 2024	28.40	28.40	28.40	28.40	27.20	-
May 27, 2024	28.35	28.35	28.35	28.35	27.16	-
May 24, 2024	28.35	28.35	28.35	28.35	27.16	-
May 23, 2024	29.30	29.30	29.30	29.30	28.07	50
May 22, 2024	29.45	29.45	29.45	29.45	28.21	-
May 21, 2024	29.60	29.60	29.60	29.60	28.35	-
May 20, 2024	29.35	29.35	29.35	29.35	28.11	-
May 17, 2024	29.30	29.30	29.30	29.30	28.07	-
May 16, 2024	29.50	29.50	29.45	29.45	28.21	34
May 15, 2024	28.55	30.00	28.55	30.00	28.74	4
May 14, 2024	28.40	28.40	28.40	28.40	27.20	-
May 13, 2024	28.50	28.50	28.50	28.50	27.30	-
May 10, 2024	29.05	29.05	29.05	29.05	27.83	-
May 9, 2024	29.25	29.25	29.25	29.25	28.02	-
May 8, 2024	29.10	29.10	29.10	29.10	27.87	-
May 7, 2024	28.75	28.75	28.75	28.75	27.54	-
May 6, 2024	28.30	28.30	28.30	28.30	27.11	-
May 3, 2024	28.05	28.60	28.05	28.60	27.40	320
May 2, 2024	27.45	28.45	27.45	28.45	27.25	10
Apr 30, 2024	27.05	27.05	27.05	27.05	25.91	-
Apr 29, 2024	26.25	26.25	26.25	26.25	25.14	-
Apr 26, 2024	24.80	24.80	24.80	24.80	23.76	-
Apr 25, 2024	24.75	24.75	24.75	24.75	23.71	-
Apr 24, 2024	25.25	25.25	25.25	25.25	24.19	-
Apr 23, 2024	25.05	25.05	25.05	25.05	24.00	-
Apr 22, 2024	24.35	24.35	24.35	24.35	23.32	-
Apr 19, 2024	24.05	24.05	24.05	24.05	23.04	-
Apr 18, 2024	24.25	24.25	24.25	24.25	23.23	-
Apr 17, 2024	23.95	23.95	23.95	23.95	22.94	-
Apr 16, 2024	1.74 Dividend
Apr 16, 2024	24.00	24.00	24.00	24.00	22.99	-
Apr 15, 2024	25.75	25.75	25.75	25.75	23.00	-
Apr 12, 2024	25.80	25.80	25.80	25.80	23.05	-
Apr 11, 2024	25.20	25.20	25.20	25.20	22.51	-
Apr 10, 2024	25.85	25.85	25.85	25.85	23.09	-
Apr 9, 2024	26.10	26.10	26.10	26.10	23.31	-
Apr 8, 2024	26.00	26.65	26.00	26.65	23.81	7,500
Apr 5, 2024	27.30	27.30	26.60	26.60	23.76	45
Apr 4, 2024	27.05	27.05	27.05	27.05	24.16	-
Apr 3, 2024	27.05	27.10	27.05	27.10	24.21	150
Apr 2, 2024	27.45	27.45	27.45	27.45	24.52	-
Mar 28, 2024	27.15	27.15	27.15	27.15	24.25	-
Mar 27, 2024	26.85	26.85	26.85	26.85	23.98	-
Mar 26, 2024	26.55	26.55	26.55	26.55	23.72	-
Mar 25, 2024	26.45	26.45	26.45	26.45	23.63	-
Mar 22, 2024	26.40	26.40	26.40	26.40	23.58	-
Mar 21, 2024	26.00	26.00	26.00	26.00	23.22	-
Mar 20, 2024	25.05	25.05	25.05	25.05	22.38	-
Mar 19, 2024	24.95	24.95	24.95	24.95	22.29	-
Mar 18, 2024	24.95	24.95	24.95	24.95	22.29	-
Mar 15, 2024	25.00	25.00	25.00	25.00	22.33	-
Mar 14, 2024	25.25	25.25	25.25	25.25	22.55	-
Mar 13, 2024	25.55	25.55	25.55	25.55	22.82	-
Mar 12, 2024	26.20	26.20	26.20	26.20	23.40	-
Mar 11, 2024	25.40	25.40	25.40	25.40	22.69	-
Mar 8, 2024	24.95	24.95	24.95	24.95	22.29	-
Mar 7, 2024	24.55	24.55	24.55	24.55	21.93	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xior Student Housing NV (5XR.F)