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

Frankfurt - Delayed Quote EUR

Xior Student Housing NV (5XR.F)

28.05
+0.55
+(2.00%)
As of 8:06:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202528.0528.0528.0528.0528.051,013
Apr 30, 202527.5027.5027.5027.5027.50-
Apr 29, 202526.6526.6526.6526.6526.65-
Apr 28, 202527.3527.3527.3527.3527.35-
Apr 25, 202527.9527.9527.9527.9527.95-
Apr 24, 202528.0028.8028.0028.8028.801,013
Apr 23, 202528.0028.0028.0028.0028.00-
Apr 22, 202527.7527.7527.7527.7527.75-
Apr 17, 202527.2527.2527.2527.2527.25-
Apr 16, 202526.8526.8526.8526.8526.85-
Apr 15, 202526.0026.0026.0026.0026.00-
Apr 14, 202525.7525.7525.7525.7525.75-
Apr 11, 202525.6525.6525.6525.6525.65-
Apr 10, 2025 1.768 Dividend
Apr 10, 202524.9524.9524.9524.9524.95-
Apr 9, 202526.5026.5026.5026.5024.73-
Apr 8, 202526.5026.5026.5026.5024.73-
Apr 7, 202527.1527.1526.9526.9525.1520
Apr 4, 202527.6527.6527.6527.6525.81-
Apr 3, 202526.7526.7526.7526.7524.97-
Apr 2, 202527.0027.0027.0027.0025.20-
Apr 1, 202526.9026.9026.9026.9025.11-
Mar 31, 202527.1027.1027.1027.1025.29-
Mar 28, 202526.2527.4026.2527.4025.5786
Mar 27, 202526.3526.3526.3526.3524.59-
Mar 26, 202526.4526.4526.4526.4524.69-
Mar 25, 202526.3526.3526.3526.3524.59-
Mar 24, 202527.1027.1027.1027.1025.29-
Mar 21, 202527.0027.0027.0027.0025.20-
Mar 20, 202526.9526.9526.9526.9525.15-
Mar 19, 202526.7526.7526.7526.7524.97-
Mar 18, 202527.0027.0027.0027.0025.20-
Mar 17, 202526.8026.8026.8026.8025.01-
Mar 14, 202526.5026.5026.5026.5024.73-
Mar 13, 202527.0027.0027.0027.0025.20-
Mar 12, 202526.3526.3526.3526.3524.59-
Mar 11, 202526.7526.7526.7526.7524.97-
Mar 10, 202527.0527.9027.0527.9026.04103
Mar 7, 202526.1026.1026.1026.1024.36-
Mar 6, 202526.6526.6526.6526.6524.87-
Mar 5, 202527.7527.7527.6527.6525.81325
Mar 4, 202527.5527.5527.5527.5525.71-
Mar 3, 202527.7527.7527.7527.7525.90-
Feb 28, 202527.8528.7027.8528.7026.79377
Feb 27, 202527.7527.7527.7527.7525.90-
Feb 26, 202527.7027.7027.7027.7025.85-
Feb 25, 202527.5527.5527.5527.5525.71-
Feb 24, 202527.6527.6527.6527.6525.81-
Feb 21, 202527.6528.5027.6528.5026.60399
Feb 20, 202527.1527.1527.1527.1525.34-
Feb 19, 202527.2527.2527.2527.2525.43-
Feb 18, 202527.3027.3027.3027.3025.48-
Feb 17, 202527.7528.2527.7528.1526.27444
Feb 14, 202527.8027.8027.8027.8025.95-
Feb 13, 202527.7527.7527.7527.7525.90-
Feb 12, 202528.3528.3528.3528.3526.46-
Feb 11, 202528.5529.1528.5529.1527.21370
Feb 10, 202529.1529.8529.1529.8527.86254
Feb 7, 202529.4529.4529.4529.4527.49-
Feb 6, 202530.0030.0030.0030.0028.00-
Feb 5, 202530.0030.0029.7029.7027.725
Feb 4, 202529.1029.1029.1029.1027.16-
Feb 3, 202529.4529.4529.4529.4527.4919
Jan 31, 202529.8529.8529.8529.8527.86-
Jan 30, 202529.2029.2029.2029.2027.25-
Jan 29, 202529.5529.5529.5529.5527.58-
Jan 28, 202529.2029.2029.2029.2027.25-
Jan 27, 202528.3528.3528.3528.3526.46-
Jan 24, 202528.8528.8528.8528.8526.93-
Jan 23, 202528.6528.6528.6528.6526.74-
Jan 22, 202528.6028.6028.6028.6026.69-
Jan 21, 202528.3528.3528.3528.3526.46-
Jan 20, 202528.8528.8528.8528.8526.93-
Jan 17, 2025 1.2463 Dividend
Jan 17, 202529.6029.6029.6029.6027.63-
Jan 16, 202529.6029.6029.6029.6026.46-
Jan 15, 202528.1529.4528.1529.4526.33200
Jan 14, 202528.1028.1028.1028.1025.12-
Jan 13, 202527.9529.1027.9529.1026.0289
Jan 10, 202528.2028.2028.2028.2025.21-
Jan 9, 202527.6527.6527.6527.6524.72-
Jan 8, 202528.0028.0028.0028.0025.03-
Jan 7, 202528.2029.3028.2029.3026.19283
Jan 6, 202528.9528.9528.9528.9525.88-
Jan 3, 202528.6529.1528.6529.1526.0619
Jan 2, 202529.2530.0529.2530.0526.86200
Dec 30, 202428.3529.4028.3529.4026.2884
Dec 27, 202428.3528.3528.3528.3525.34-
Dec 23, 202428.5029.1528.5028.6025.57148
Dec 20, 202427.6028.5527.6028.5525.52216
Dec 19, 202428.2528.5528.2528.5525.5230
Dec 18, 202428.7028.7028.7028.7025.66-
Dec 17, 202428.8029.1028.8029.1026.027,500
Dec 16, 202429.0029.0029.0029.0025.93-
Dec 13, 202429.4029.4029.3029.3026.1915
Dec 12, 202428.9528.9528.9528.9525.88-
Dec 11, 202428.8528.8528.8528.8525.79-
Dec 10, 202428.7028.9528.7028.9525.8890
Dec 9, 202429.7029.7029.7029.7026.55-
Dec 6, 202429.9530.6029.9530.6027.3630
Dec 5, 202430.6530.6530.6530.6527.40-
Dec 4, 202430.1030.1030.1030.1026.91-
Dec 3, 202429.9529.9529.9529.9526.77-
Dec 2, 202430.5030.5030.5030.5027.2750
Nov 29, 202429.9529.9529.9529.9526.77-
Nov 28, 202430.0030.0030.0030.0026.82-
Nov 27, 202429.9029.9029.9029.9026.73-
Nov 26, 202430.4030.5030.4030.5027.2716
Nov 25, 202430.1030.1030.1030.1026.91-
Nov 22, 202429.2529.2529.2529.2526.15-
Nov 21, 202429.4529.4529.4529.4526.33-
Nov 20, 202429.8029.8029.8029.8026.64-
Nov 19, 202429.1029.1029.1029.1026.02-
Nov 18, 202429.7529.7529.7529.7526.60-
Nov 15, 202429.4029.4029.4029.4026.28-
Nov 14, 202428.8028.8028.8028.8025.75-
Nov 13, 202429.1529.1529.1529.1526.06-
Nov 12, 202429.5529.5529.5529.5526.42-
Nov 11, 202429.5029.5029.5029.5026.37-
Nov 8, 202429.0529.0529.0529.0525.97-
Nov 7, 202428.7528.7528.7528.7525.70-
Nov 6, 202429.8529.8529.8529.8526.69-
Nov 5, 202429.6529.6529.6529.6526.51-
Nov 4, 202430.1030.1030.1030.1026.91-
Nov 1, 202430.1030.1030.1030.1026.91-
Oct 31, 202430.5030.5030.5030.5027.27-
Oct 30, 202430.9030.9030.9030.9027.62-
Oct 29, 202431.4531.4531.4531.4528.12-
Oct 28, 202431.4031.4031.4031.4028.07-
Oct 25, 202432.1032.1032.1032.1028.7089
Oct 24, 202432.0032.0032.0032.0028.61-
Oct 23, 202431.3531.3531.3531.3528.03-
Oct 22, 202431.6031.6031.6031.6028.25-
Oct 21, 202432.6532.6532.6532.6529.1920
Oct 18, 202432.8032.8032.8032.8029.32-
Oct 17, 202433.0033.0033.0033.0029.50-
Oct 16, 202433.2033.2033.2033.2029.68-
Oct 15, 202432.9032.9032.9032.9029.41-
Oct 14, 202433.0033.4533.0033.4529.9090
Oct 11, 202432.6532.8032.6532.8029.3237
Oct 10, 202432.7032.7032.7032.7029.23-
Oct 9, 202432.4032.4032.4032.4028.97-
Oct 8, 202432.3532.3532.3532.3528.92-
Oct 7, 202432.8532.8532.8532.8529.37-
Oct 4, 202433.0033.0033.0033.0029.50-
Oct 3, 202432.9032.9032.9032.9029.41-
Oct 2, 202433.6533.6533.6533.6530.08-
Oct 1, 202433.3033.3033.3033.3029.77-
Sep 30, 202433.7033.7033.7033.7030.13-
Sep 27, 202433.7033.7033.7033.7030.13-
Sep 26, 202433.8533.8533.8533.8530.26-
Sep 25, 202433.1533.1533.1533.1529.64-
Sep 24, 202433.8533.8533.8533.8530.26-
Sep 23, 202433.3033.3033.3033.3029.77-
Sep 20, 202433.7033.7033.7033.7030.13-
Sep 19, 202433.7534.2533.7534.2530.621
Sep 18, 202433.8533.8533.8533.8530.26-
Sep 17, 202435.0535.0534.8534.8531.166
Sep 16, 202435.2036.0035.2036.0032.1820
Sep 13, 202435.2035.2035.2035.2031.47-
Sep 12, 202435.2035.2035.2035.2031.47-
Sep 11, 202434.9534.9534.9534.9531.24-
Sep 10, 202434.0535.2534.0535.2531.5146
Sep 9, 202434.1534.1534.1534.1530.53-
Sep 6, 202433.8533.8533.8533.8530.26-
Sep 5, 202433.2534.0033.2534.0030.4037
Sep 4, 202432.0032.0032.0032.0028.61-
Sep 3, 202432.3032.3032.3032.3028.88-
Sep 2, 202432.1532.1532.1532.1528.74-
Aug 30, 202431.8531.8531.8531.8528.47-
Aug 29, 202432.8532.8532.8532.8529.37-
Aug 28, 202432.2532.2532.2532.2528.83-
Aug 27, 202432.4532.4532.4532.4529.01-
Aug 26, 202432.3033.2032.3033.2029.681
Aug 23, 202431.8031.8031.8031.8028.43-
Aug 22, 202431.7031.7031.7031.7028.34-
Aug 21, 202431.7531.7531.7531.7528.38-
Aug 20, 202431.7031.7031.7031.7028.34-
Aug 19, 202431.7031.7031.7031.7028.34-
Aug 16, 202431.7031.7031.7031.7028.34-
Aug 15, 202431.5031.5031.5031.5028.16-
Aug 14, 202431.2531.9031.2531.9028.5260
Aug 13, 202431.0531.0531.0531.0527.76-
Aug 12, 202430.8530.8530.8530.8527.58-
Aug 9, 202429.7529.7529.7529.7526.60-
Aug 8, 202429.6029.6029.6029.6026.46-
Aug 7, 202429.7529.7529.7529.7526.60-
Aug 6, 202429.6029.6029.6029.6026.46-
Aug 5, 202430.1030.1030.1030.1026.91-
Aug 2, 202430.7530.7530.7530.7527.49-
Aug 1, 202430.5030.5030.5030.5027.27-
Jul 31, 202431.1031.1031.1031.1027.80-
Jul 30, 202430.8030.8030.8030.8027.53-
Jul 29, 202430.7530.7530.7530.7527.49-
Jul 26, 202430.6030.6030.6030.6027.36-
Jul 25, 202430.5530.5530.5530.5527.31-
Jul 24, 202430.9530.9530.9530.9527.67-
Jul 23, 202431.6531.6531.6531.6528.29-
Jul 22, 202431.8531.8531.8531.8528.47-
Jul 19, 202432.4032.4032.4032.4028.97-
Jul 18, 202432.1532.1532.1532.1528.74-
Jul 17, 202432.0532.2532.0532.2528.8360
Jul 16, 202432.2532.2532.2532.2528.83-
Jul 15, 202432.4533.2532.4533.2529.7394
Jul 12, 202431.9531.9531.9531.9528.56-
Jul 11, 202431.4531.4531.4531.4528.12-
Jul 10, 202431.4531.4531.4531.4528.12-
Jul 9, 202430.9031.5030.9031.5028.1645
Jul 8, 202430.7530.7530.7530.7527.49-
Jul 5, 202430.5030.5030.5030.5027.27-
Jul 4, 202429.9029.9029.9029.9026.73-
Jul 3, 202429.4529.4529.4529.4526.33-
Jul 2, 202429.3029.3029.3029.3026.19-
Jul 1, 202429.4030.4029.4030.4027.1832
Jun 28, 202429.2029.2029.2029.2026.10-
Jun 27, 202427.3027.3027.3027.3024.41-
Jun 26, 202427.5527.5527.5527.5524.63-
Jun 25, 202428.0528.0528.0528.0525.08-
Jun 24, 202428.2528.2528.2528.2525.26-
Jun 21, 202428.7528.7528.7528.7525.70-
Jun 20, 202428.5528.5528.5528.5525.52-
Jun 19, 202429.0029.0029.0029.0025.93-
Jun 18, 202428.6528.6528.6528.6525.61-
Jun 17, 202428.1528.1528.1528.1525.17-
Jun 14, 202428.2528.2528.2528.2525.26-
Jun 13, 202429.0529.0528.6028.6025.571
Jun 12, 202428.1528.1528.1528.1525.17-
Jun 11, 202429.2029.2029.2029.2026.10-
Jun 10, 202429.2529.2529.2529.2526.15-
Jun 7, 202429.8529.8529.8529.8526.69-
Jun 6, 202430.0030.0030.0030.0026.82-
Jun 5, 202428.5028.5028.5028.5025.48-
Jun 4, 202428.3528.3528.3528.3525.34-
Jun 3, 202428.1528.1528.1528.1525.17-
May 31, 202427.9528.0027.9528.0025.0324
May 30, 202427.6027.6027.6027.6024.67-
May 29, 202428.1528.1528.1528.1525.17-
May 28, 202428.4028.4028.4028.4025.39-
May 27, 202428.3528.3528.3528.3525.34-
May 24, 202428.3528.3528.3528.3525.34-
May 23, 202429.3029.3029.3029.3026.1950
May 22, 202429.4529.4529.4529.4526.33-
May 21, 202429.6029.6029.6029.6026.46-
May 20, 202429.3529.3529.3529.3526.24-
May 17, 202429.3029.3029.3029.3026.19-
May 16, 202429.5029.5029.4529.4526.3334
May 15, 202428.5530.0028.5530.0026.824
May 14, 202428.4028.4028.4028.4025.39-
May 13, 202428.5028.5028.5028.5025.48-
May 10, 202429.0529.0529.0529.0525.97-
May 9, 202429.2529.2529.2529.2526.15-
May 8, 202429.1029.1029.1029.1026.02-
May 7, 202428.7528.7528.7528.7525.70-
May 6, 202428.3028.3028.3028.3025.30-
May 3, 202428.0528.6028.0528.6025.57320
May 2, 202427.4528.4527.4528.4525.4310
Waiting for permission
Allow microphone access to enable voice search

Try again.