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

Frankfurt - Delayed Quote EUR

XTB S.A. (9PR.F)

17.97
-0.75
(-3.98%)
At close: April 22 at 8:19:36 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202517.9717.9717.9717.9717.97-
Apr 17, 202518.7218.7218.7218.7218.724
Apr 16, 202517.6817.6817.6817.6817.68-
Apr 15, 202517.1817.1817.1817.1817.18-
Apr 14, 202517.1117.1117.1117.1117.11-
Apr 11, 202516.9016.9016.9016.9016.90-
Apr 10, 202516.9616.9616.9616.9616.96-
Apr 9, 202516.0316.0316.0316.0316.03-
Apr 8, 202516.1816.1816.1816.1816.18-
Apr 7, 202514.7416.1514.7416.1516.1530
Apr 4, 202515.7216.0015.7216.0016.00222
Apr 3, 202516.0216.2216.0216.2216.22-
Apr 2, 202515.6416.5915.6416.5916.5980
Apr 1, 202515.8615.8615.8615.8615.86-
Mar 31, 202515.9015.9015.9015.9015.90-
Mar 28, 202516.0016.0016.0016.0016.00-
Mar 27, 202516.1516.1516.1516.1516.15-
Mar 26, 202516.3416.3416.3416.3416.34-
Mar 25, 202515.7315.7315.7315.7315.73-
Mar 24, 202515.5015.5015.5015.5015.50-
Mar 21, 202515.5915.5915.5915.5915.59-
Mar 20, 202515.7815.7815.7815.7815.78-
Mar 19, 202515.6416.5015.6416.5016.50209
Mar 18, 202515.6215.6215.6215.6215.62-
Mar 17, 202515.6915.6915.6915.6915.69-
Mar 14, 202515.4815.4815.4815.4815.48-
Mar 13, 202515.1615.1615.1615.1615.16-
Mar 12, 202515.0615.8815.0615.8815.8820
Mar 11, 202514.9114.9114.9114.9114.91-
Mar 10, 202514.9115.3014.9115.3015.301,641
Mar 7, 202515.1615.1615.1615.1615.16-
Mar 6, 202515.2415.2415.2415.2415.24-
Mar 5, 202514.7514.7514.7514.7514.75-
Mar 4, 202515.5115.5114.8914.8914.89190
Mar 3, 202515.4415.4415.4415.4415.44-
Feb 28, 202515.4715.4715.4715.4715.47-
Feb 27, 202515.8015.8015.8015.8015.80-
Feb 26, 202515.4715.4715.4715.4715.47-
Feb 25, 202515.8016.2015.8016.2016.20652
Feb 24, 202515.9816.8115.9816.8116.811
Feb 21, 202515.9915.9915.9915.9915.99-
Feb 20, 202516.0916.0916.0916.0916.09-
Feb 19, 202516.1316.1316.1316.1316.13-
Feb 18, 202516.0516.0516.0516.0516.05-
Feb 17, 202515.8215.8215.8215.8215.82-
Feb 14, 202515.3915.3915.3915.3915.39-
Feb 13, 202514.9714.9714.9714.9714.97-
Feb 12, 202515.1715.1715.1715.1715.17-
Feb 11, 202515.2315.2315.2315.2315.23-
Feb 10, 202515.7816.1715.7015.7015.703,581
Feb 7, 202515.2315.9015.2315.9015.90221
Feb 6, 202515.3015.3015.3015.3015.30-
Feb 5, 202515.3015.7015.3015.7015.7097
Feb 4, 202514.7515.3414.7515.3415.34-
Feb 3, 202515.1415.5015.1415.5015.50342
Jan 31, 202517.5417.5414.8216.0016.00130
Jan 30, 202517.1417.1417.1417.1417.14-
Jan 29, 202517.3517.3517.3517.3517.35-
Jan 28, 202517.2317.2317.2317.2317.23-
Jan 27, 202517.6318.0517.6317.9017.90101
Jan 24, 202517.6117.6117.6117.6117.61-
Jan 23, 202517.9017.9017.9017.9017.90-
Jan 22, 202517.7717.7717.7717.7717.77-
Jan 21, 202517.7517.7517.7517.7517.75-
Jan 20, 202517.5617.5617.5617.5617.56-
Jan 17, 202516.8116.8116.8116.8116.81-
Jan 16, 202516.4916.4916.4916.4916.49-
Jan 15, 202516.2716.2716.2716.2716.27-
Jan 14, 202516.4117.2616.4117.2617.2611
Jan 13, 202517.2817.2817.2817.2817.28-
Jan 10, 202517.3317.3317.3317.3317.33-
Jan 9, 202517.2117.2117.2117.2117.21-
Jan 8, 202517.4217.4217.4217.4217.42-
Jan 7, 202516.6416.6416.6416.6416.64-
Jan 6, 202516.6416.6416.6416.6416.64-
Jan 3, 202516.6316.6316.6316.6316.63-
Jan 2, 202516.0616.0616.0616.0616.06-
Dec 30, 202416.1216.1216.1216.1216.12-
Dec 27, 202415.9015.9015.9015.9015.90-
Dec 23, 202415.5715.5715.5715.5715.57-
Dec 20, 202415.5115.5115.5115.5115.51-
Dec 19, 202415.5515.5515.5515.5515.55-
Dec 18, 202415.5015.5015.5015.5015.50-
Dec 17, 202416.1116.1116.1116.1116.11-
Dec 16, 202416.1816.1816.1816.1816.18-
Dec 13, 202416.2316.2316.2316.2316.23-
Dec 12, 202416.4116.4116.4116.4116.41-
Dec 11, 202416.4216.4216.4216.4216.42-
Dec 10, 202416.6216.6216.6216.6216.62-
Dec 9, 202416.6717.5616.6716.7416.74103
Dec 6, 202416.7516.7516.7516.7516.75-
Dec 5, 202416.5016.5016.5016.5016.50-
Dec 4, 202415.9917.7315.9917.7317.737
Dec 3, 202416.0016.0016.0016.0016.00-
Dec 2, 202416.0716.0716.0716.0716.07-
Nov 29, 202415.8115.8115.8115.8115.81-
Nov 28, 202415.9115.9115.9115.9115.91-
Nov 27, 202416.0516.0516.0516.0516.05-
Nov 26, 202416.0016.0016.0016.0016.00-
Nov 25, 202415.7415.7415.7415.7415.74-
Nov 22, 202415.7115.7115.7115.7115.71-
Nov 21, 202415.7615.7615.7615.7615.76-
Nov 20, 202415.4415.4415.4415.4415.44-
Nov 19, 202415.8915.8915.8915.8915.89-
Nov 18, 202415.9115.9115.9115.9115.91-
Nov 15, 202415.8515.8515.8515.8515.85-
Nov 14, 202415.5115.5115.4515.4515.454
Nov 13, 202415.5315.5315.5315.5315.53-
Nov 12, 202415.3115.3115.3115.3115.31-
Nov 11, 202415.6515.6515.6515.6515.65-
Nov 8, 202415.7015.7015.7015.7015.70-
Nov 7, 202415.0615.0615.0615.0615.06-
Nov 6, 202414.8114.8114.8114.8114.81-
Nov 5, 202415.0615.7415.0615.7415.7430
Nov 4, 202414.5314.5314.5314.5314.53-
Nov 1, 202414.4414.4414.4414.4414.44-
Oct 31, 202414.3414.3414.3414.3414.34-
Oct 30, 202414.8914.8914.8914.8914.89-
Oct 29, 202414.7214.7214.7214.7214.72-
Oct 28, 202414.7414.7414.7414.7414.74-
Oct 25, 202414.9814.9814.9814.9814.98-
Oct 24, 202414.4814.4814.4814.4814.48-
Oct 23, 202414.6914.6914.6914.6914.69-
Oct 22, 202414.6514.6514.6514.6514.65-
Oct 21, 202413.8315.3813.8315.3815.38178
Oct 18, 202413.6813.6813.6813.6813.68-
Oct 17, 202413.9813.9813.9813.9813.98105
Oct 16, 202414.3214.3214.3214.3214.32-
Oct 15, 202414.1414.1414.1414.1414.14-
Oct 14, 202414.5114.5114.5114.5114.51-
Oct 11, 202414.2514.2514.2514.2514.25-
Oct 10, 202414.4414.4414.4414.4414.44-
Oct 9, 202414.5014.5014.5014.5014.50-
Oct 8, 202413.9613.9613.9613.9613.96-
Oct 7, 202414.3114.3114.3114.3114.31-
Oct 4, 202414.3614.3614.3614.3614.36-
Oct 3, 202414.0214.0214.0214.0214.02-
Oct 2, 202414.1314.1314.1314.1314.13-
Oct 1, 202413.9913.9913.9913.9913.99-
Sep 30, 202414.4714.4714.4714.4714.47-
Sep 27, 202414.4714.4714.4714.4714.47-
Sep 26, 202414.3814.3814.3814.3814.38-
Sep 25, 202414.1514.1514.1514.1514.15-
Sep 24, 202414.0314.0314.0314.0314.03-
Sep 23, 202414.4814.4814.4814.4814.48100
Sep 20, 202414.2114.2114.2114.2114.21-
Sep 19, 202414.1314.1314.1314.1314.13-
Sep 18, 202414.5314.5314.5314.5314.53-
Sep 17, 202414.4814.4814.4814.4814.48-
Sep 16, 202414.4014.4014.4014.4014.40-
Sep 13, 202413.9713.9713.9713.9713.97-
Sep 12, 202413.8214.2013.8213.9413.942,400
Sep 11, 202413.7913.7913.3113.3113.3190
Sep 10, 202413.9713.9713.4513.4513.4525
Sep 9, 202414.1014.1014.1014.1014.10-
Sep 6, 202414.1214.1214.1214.1214.12-
Sep 5, 202414.2414.2414.2414.2414.24-
Sep 4, 202415.5415.5415.5415.5415.54-
Sep 3, 202416.0216.0216.0216.0216.02-
Sep 2, 202415.5815.5815.5815.5815.58-
Aug 30, 202415.3615.3615.3615.3615.36-
Aug 29, 202415.4815.4815.4815.4815.48-
Aug 28, 202415.3615.3615.3615.3615.36-
Aug 27, 202414.9714.9714.9714.9714.97-
Aug 26, 202415.2115.2115.2115.2115.21-
Aug 23, 202415.2215.2215.2215.2215.22-
Aug 22, 202415.2215.2215.2215.2215.22-
Aug 21, 202415.0615.0615.0615.0615.06-
Aug 20, 202415.3515.3515.3515.3515.35-
Aug 19, 202415.2315.2315.2315.2315.23-
Aug 16, 202414.4514.4514.4514.4514.45-
Aug 15, 202414.6514.6514.6514.6514.65-
Aug 14, 202414.6814.6814.6814.6814.68-
Aug 13, 202414.1614.1614.1614.1614.16-
Aug 12, 202413.7313.7313.7313.7313.73-
Aug 9, 202413.7013.7013.7013.7013.70-
Aug 8, 202413.5613.5613.5613.5613.56-
Aug 7, 202413.5513.5513.5513.5513.55-
Aug 6, 202413.3113.3113.3113.3113.31-
Aug 5, 202413.1613.1613.1613.1613.16-
Aug 2, 202414.1814.1814.1814.1814.18-
Aug 1, 202414.3615.2214.3615.2215.2210
Jul 31, 202414.1314.1314.1314.1314.13-
Jul 30, 202414.3114.3114.3114.3114.31-
Jul 29, 202414.4114.4114.4114.4114.41-
Jul 26, 202414.2314.2314.2314.2314.23-
Jul 25, 202414.2514.2514.2514.2514.25-
Jul 24, 202414.1414.1414.1414.1414.14-
Jul 23, 202414.2014.2014.2014.2014.20-
Jul 22, 202413.5513.5513.5513.5513.55-
Jul 19, 202413.5613.5613.5613.5613.56-
Jul 18, 202413.5613.5613.5613.5613.56-
Jul 17, 202413.9013.9013.9013.9013.90-
Jul 16, 202414.3014.6014.3014.6014.60105
Jul 15, 202416.6116.8316.5016.5016.50912
Jul 12, 202416.4516.4516.4516.4516.45-
Jul 11, 202416.5816.5816.5816.5816.58-
Jul 10, 202416.5416.5416.5416.5416.54-
Jul 9, 202416.1116.1116.1116.1116.11-
Jul 8, 202415.8815.8815.8815.8815.88-
Jul 5, 202415.8015.8015.8015.8015.80-
Jul 4, 202415.6815.6815.6815.6815.68-
Jul 3, 202416.0716.0715.7915.7915.7940
Jul 2, 202416.0816.0816.0816.0816.08-
Jul 1, 202417.0317.0317.0317.0317.03923
Jun 28, 202416.2616.2616.2616.2616.26-
Jun 27, 202415.7815.7815.7815.7815.78-
Jun 26, 202416.1416.1416.1416.1416.14-
Jun 25, 202416.2416.2416.2416.2416.24-
Jun 24, 202416.0316.8016.0316.8016.801,348
Jun 21, 202416.0216.0216.0216.0216.02-
Jun 20, 202416.2016.2016.2016.2016.20-
Jun 19, 202415.9515.9515.9515.9515.95-
Jun 18, 202415.2715.2715.2715.2715.27-
Jun 17, 202414.8315.9014.8315.9015.901,315
Jun 14, 202415.2015.2015.2015.2015.20-
Jun 13, 202415.4415.4415.4415.4415.44-
Jun 12, 202415.1015.1515.1015.1515.15-
Jun 11, 202414.9015.1414.9015.1415.14-
Jun 10, 202414.9314.9314.9314.9314.93-
Jun 7, 202414.8814.8814.8814.8814.88-
Jun 6, 202415.0315.0315.0315.0315.03-
Jun 5, 202414.5614.5614.5614.5614.56-
Jun 4, 202415.0115.0115.0115.0115.01-
Jun 3, 202415.0915.0915.0915.0915.09-
May 31, 2024 1.170162 Dividend
May 31, 202414.6115.8514.6115.8515.855
May 30, 202416.3916.3916.3916.3911.37-
May 29, 202416.5116.5116.5116.5111.46-
May 28, 202416.9616.9616.9616.9611.76-
May 27, 202417.2217.2217.2217.2211.94-
May 24, 202417.1617.1617.1617.1611.90-
May 23, 202416.9416.9416.9416.9411.75-
May 22, 202416.7416.7416.7416.7411.61-
May 21, 202416.7716.7716.7716.7711.63-
May 20, 202416.4716.4716.4716.4711.42-
May 17, 202416.2416.2416.2416.2411.26-
May 16, 202416.3117.0516.3117.0511.83313
May 15, 202415.7715.7715.7715.7710.94-
May 14, 202415.5715.5715.5715.5710.80-
May 13, 202415.1315.1315.1315.1310.49-
May 10, 202415.3515.3515.3515.3510.65-
May 9, 202415.2015.2015.2015.2010.54-
May 8, 202414.9414.9414.9414.9410.37-
May 7, 202414.7714.7714.7714.7710.24-
May 6, 202413.6013.6013.6013.609.44-
May 3, 202413.5813.5813.5813.589.42-
May 2, 202414.2714.2714.2714.279.89-
Apr 30, 202414.0914.0914.0914.099.77-
Apr 29, 202414.1814.1814.1814.189.84-
Apr 26, 202413.9713.9713.9713.979.69-
Apr 25, 202413.8213.8213.8213.829.59-
Apr 24, 202413.8113.8113.8113.819.58-
Apr 23, 202413.3513.3513.3513.359.26-
Apr 22, 202413.2713.2713.2713.279.20-

Related Tickers

FTK.F flatexDEGIRO AG
20.80
+2.67%
 
FUTU Futu Holdings Limited
85.34
+6.38%
 
IBKR Interactive Brokers Group, Inc.
157.48
+2.59%
 
FRGE Forge Global Holdings, Inc.
11.81
-3.98%
 
CLSK CleanSpark, Inc.
8.77
+17.40%