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

Stuttgart - Delayed Quote EUR

Xaar PLC (XAR.SG)

Compare
1.0500
+0.0300
+(2.94%)
At close: April 17 at 10:23:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.02001.05001.02001.05001.0500-
Apr 16, 20251.03001.05001.02001.02001.0200-
Apr 15, 20251.03001.05001.03001.05001.0500-
Apr 14, 20251.00001.05001.00001.05001.0500-
Apr 11, 20251.00001.02001.00001.02001.0200-
Apr 10, 20250.97001.05000.97001.05001.0500-
Apr 9, 20251.01001.01000.97000.98000.9800-
Apr 8, 20250.90001.04000.90001.04001.0400-
Apr 7, 20250.90500.92500.90000.92500.9250-
Apr 4, 20250.98500.99000.92000.92500.9250-
Apr 3, 20251.09001.09000.99000.99000.9900-
Apr 2, 20251.07001.10001.07001.10001.1000-
Apr 1, 20251.19001.23001.08001.08001.0800-
Mar 31, 20251.08001.09001.07001.09001.0900-
Mar 28, 20250.84001.09000.84001.08001.0800-
Mar 27, 20250.78000.84000.78000.84000.8400-
Mar 26, 20250.73500.78000.73500.78000.7800-
Mar 25, 20250.70000.77500.70000.76500.7650-
Mar 24, 20250.69000.71500.69000.71500.7150-
Mar 21, 20250.68000.70000.68000.70000.7000-
Mar 20, 20250.67500.68500.67500.68500.6850-
Mar 19, 20250.67000.68000.66500.68000.6800-
Mar 18, 20250.67000.67500.67000.67500.6750-
Mar 17, 20250.68000.68000.66000.67000.6700-
Mar 14, 20250.68000.68500.67000.67000.6700-
Mar 13, 20250.70500.70500.68500.69000.6900-
Mar 12, 20250.73500.73500.67000.68500.6850-
Mar 11, 20250.71000.73500.71000.73500.7350-
Mar 10, 20250.73500.73500.72000.73000.7300-
Mar 7, 20250.73500.74500.73500.73500.7350-
Mar 6, 20250.77500.77500.74500.74500.7450-
Mar 5, 20250.76000.76500.75500.76000.7600-
Mar 4, 20250.74500.76000.74500.76000.7600-
Mar 3, 20250.74000.75000.73500.75000.7500-
Feb 28, 20250.81000.81000.75500.75500.7550-
Feb 27, 20250.82500.83000.81500.82000.8200-
Feb 26, 20250.84000.84000.82500.83000.8300-
Feb 25, 20250.84000.84000.83000.83000.8300-
Feb 24, 20250.85000.86500.84000.84000.8400-
Feb 21, 20250.85000.86500.85000.86500.8650-
Feb 20, 20250.86500.86500.86500.86500.8650-
Feb 19, 20250.86000.87500.86000.87500.8750-
Feb 18, 20250.86500.87500.86500.87500.8750-
Feb 17, 20250.88500.88500.87000.87000.8700-
Feb 14, 20250.86500.87500.86500.87500.8750-
Feb 13, 20250.84500.87000.84500.87000.8700-
Feb 12, 20250.86000.86000.86000.86000.8600-
Feb 11, 20250.84500.88000.84500.86000.8600-
Feb 10, 20250.88000.88000.86000.86000.8600-
Feb 7, 20250.88500.89500.87500.87500.8750-
Feb 6, 20250.89500.91000.89500.90500.9050-
Feb 5, 20250.89500.91000.89500.91000.9100-
Feb 4, 20250.90500.91000.90500.91000.9100-
Feb 3, 20250.89000.91000.89000.91000.9100-
Jan 31, 20250.89000.90500.89000.90500.9050-
Jan 30, 20250.93000.94000.90000.90500.9050-
Jan 29, 20250.92000.94000.92000.93500.9350-
Jan 28, 20250.92500.94000.92500.93500.9350-
Jan 27, 20250.93000.93500.93000.93500.9350-
Jan 24, 20250.92000.92000.92000.92000.9200-
Jan 23, 20250.92500.93000.92000.92000.9200-
Jan 22, 20250.91500.93000.91500.93000.9300-
Jan 21, 20250.92500.93000.92500.93000.9300-
Jan 20, 20250.90500.93000.90500.93000.9300-
Jan 17, 20250.85000.85000.84500.84500.8450-
Jan 16, 20250.84000.86500.83500.86500.8650-
Jan 15, 20250.72500.85500.72500.85500.8550-
Jan 14, 20250.80000.80500.68000.71500.7150-
Jan 13, 20250.82500.84000.81500.81500.8150-
Jan 10, 20250.82500.84000.82500.84000.8400-
Jan 9, 20250.84500.85500.84000.84000.8400-
Jan 8, 20250.92000.93500.88000.88000.8800-
Jan 7, 20250.94500.94500.93500.93500.9350-
Jan 6, 20250.94500.94500.94500.94500.9450-
Jan 3, 20250.96000.96000.96000.96000.9600-
Jan 2, 20250.83000.83000.83000.83000.8300-
Dec 30, 20240.82500.84500.82500.84500.8450-
Dec 27, 20240.83000.83000.83000.83000.8300-
Dec 23, 20240.81500.84000.81500.84000.8400-
Dec 20, 20240.85000.85000.83000.83000.8300-
Dec 19, 20240.85500.86000.85500.85500.8550-
Dec 18, 20240.86500.87000.85500.87000.8700-
Dec 17, 20240.85000.88000.84500.88000.8800-
Dec 16, 20240.82500.84500.82500.84500.8450-
Dec 13, 20240.85500.86500.82500.82500.8250-
Dec 12, 20240.84500.86000.84000.85500.8550-
Dec 11, 20240.84500.87500.84000.87500.8750-
Dec 10, 20240.87500.87500.85500.85500.8550-
Dec 9, 20240.87500.87500.86500.87000.8700-
Dec 6, 20240.87500.87500.86500.86500.8650-
Dec 5, 20240.86000.86000.84500.85500.8550-
Dec 4, 20240.81500.86500.81500.86500.8650-
Dec 3, 20240.79500.82500.79500.82500.8250-
Dec 2, 20240.78000.81000.78000.80500.8050-
Nov 29, 20240.78500.79500.78500.79000.7900-
Nov 28, 20240.78000.79500.78000.79500.7950-
Nov 27, 20240.87500.87500.78000.78000.7800-
Nov 26, 20240.86500.89000.86500.87500.8750-
Nov 25, 20240.91000.92500.86500.86500.8650-
Nov 22, 20240.91000.93500.91000.92500.9250-
Nov 21, 20240.93500.95000.93500.93500.9350-
Nov 20, 20240.93000.95500.93000.95500.9550-
Nov 19, 20240.94500.94500.94000.94500.9450-
Nov 18, 20240.97000.97000.96500.96500.9650-
Nov 15, 20240.98000.98500.96000.97000.9700-
Nov 14, 20241.00001.00000.97000.97000.9700-
Nov 13, 20241.00001.00000.98501.00001.0000-
Nov 12, 20241.01001.02000.98500.98500.9850-
Nov 11, 20240.99001.02000.99001.02001.0200-
Nov 8, 20240.98501.01000.98501.01001.0100-
Nov 7, 20241.01001.01000.98501.01001.0100-
Nov 6, 20241.00001.01001.00001.00001.0000-
Nov 5, 20241.00001.00001.00001.00001.0000-
Nov 4, 20241.01001.01001.00001.00001.0000-
Nov 1, 20240.98501.04000.98501.04001.0400-
Oct 31, 20240.98000.99000.98000.98000.9800-
Oct 30, 20241.04001.07001.01001.01001.0100-
Oct 29, 20241.04001.09001.04001.09001.0900-
Oct 28, 20241.06001.08001.06001.06001.0600-
Oct 25, 20241.08001.08001.08001.08001.0800-
Oct 24, 20241.10001.13001.10001.13001.1300-
Oct 23, 20241.09001.14001.09001.10001.1000-
Oct 22, 20241.07001.12001.07001.12001.1200-
Oct 21, 20241.09001.11001.08001.10001.1000-
Oct 18, 20241.12001.12001.11001.11001.1100-
Oct 17, 20241.10001.10001.08001.09001.0900-
Oct 16, 20241.11001.13001.11001.13001.1300-
Oct 15, 20241.15001.16001.14001.14001.1400-
Oct 14, 20241.15001.19001.15001.17001.1700-
Oct 11, 20241.19001.19001.18001.19001.1900-
Oct 10, 20241.18001.20001.18001.20001.2000-
Oct 9, 20241.17001.21001.17001.21001.2100-
Oct 8, 20241.15001.17001.15001.17001.1700-
Oct 7, 20241.15001.19001.15001.18001.1800-
Oct 4, 20241.17001.21001.17001.18001.1800-
Oct 3, 20241.18001.21001.18001.20001.2000-
Oct 2, 20241.18001.22001.18001.22001.2200-
Oct 1, 20241.18001.23001.18001.22001.2200-
Sep 30, 20241.19001.22001.19001.22001.2200-
Sep 27, 20241.20001.22001.19001.19001.1900-
Sep 26, 20241.18001.23001.18001.23001.2300-
Sep 25, 20241.19001.23001.19001.23001.2300-
Sep 24, 20241.16001.19001.16001.19001.1900-
Sep 23, 20241.13001.17001.13001.17001.1700-
Sep 20, 20241.13001.16001.13001.13001.1300-
Sep 19, 20241.13001.15001.13001.15001.1500-
Sep 18, 20241.15001.17001.14001.15001.1500-
Sep 17, 20241.20001.22001.20001.22001.2200-
Sep 16, 20241.20001.23001.20001.20001.2000-
Sep 13, 20241.21001.23001.21001.23001.2300-
Sep 12, 20241.22001.22001.22001.22001.2200-
Sep 11, 20241.25001.25001.24001.24001.2400-
Sep 10, 20241.21001.24001.21001.24001.2400-
Sep 9, 20241.19001.22001.18001.22001.2200-
Sep 6, 20241.20001.22001.20001.22001.2200-
Sep 5, 20241.22001.23001.22001.23001.2300-
Sep 4, 20241.24001.26001.24001.26001.2600-
Sep 3, 20241.21001.24001.20001.24001.2400-
Sep 2, 20241.24001.24001.24001.24001.2400-
Aug 30, 20241.25001.25001.24001.24001.2400-
Aug 29, 20241.28001.28001.26001.27001.2700-
Aug 28, 20241.28001.31001.28001.31001.3100-
Aug 27, 20241.31001.32001.30001.31001.3100-
Aug 26, 20241.31001.32001.31001.31001.3100-
Aug 23, 20241.27001.31001.27001.31001.3100-
Aug 22, 20241.32001.34001.32001.34001.3400120
Aug 21, 20241.34001.37001.33001.35001.3500-
Aug 20, 20241.35001.37001.35001.37001.3700-
Aug 19, 20241.35001.39001.35001.39001.3900-
Aug 16, 20241.35001.37001.35001.37001.3700-
Aug 15, 20241.33001.33001.33001.33001.3300-
Aug 14, 20241.35001.35001.35001.35001.3500-
Aug 13, 20241.36001.36001.36001.36001.3600-
Aug 12, 20241.39001.40001.39001.40001.4000-
Aug 9, 20241.36001.36001.36001.36001.3600-
Aug 8, 20241.37001.37001.37001.37001.3700-
Aug 7, 20241.37001.37001.37001.37001.3700-
Aug 6, 20241.41001.41001.41001.41001.4100-
Aug 5, 20241.46001.46001.46001.46001.4600-
Aug 2, 20241.46001.46001.46001.46001.4600-
Aug 1, 20241.45001.46001.45001.46001.4600-
Jul 31, 20241.55001.55001.53001.53001.5300-
Jul 30, 20241.70001.70001.60001.60001.6000-
Jul 29, 20241.62001.62001.62001.62001.6200-
Jul 26, 20241.62001.62001.62001.62001.6200-
Jul 25, 20241.70001.70001.67001.67001.6700-
Jul 24, 20241.67001.69001.67001.69001.6900-
Jul 23, 20241.66001.68001.66001.68001.6800-
Jul 22, 20241.61001.61001.61001.61001.6100-
Jul 19, 20241.66001.66001.65001.66001.6600-
Jul 18, 20241.61001.66001.61001.66001.6600-
Jul 17, 20241.67001.67001.66001.66001.6600-
Jul 16, 20241.61001.66001.61001.66001.6600-
Jul 15, 20241.69001.69001.66001.66001.6600-
Jul 12, 20241.68001.68001.68001.68001.6800-
Jul 11, 20241.66001.71001.66001.71001.7100-
Jul 10, 20241.65001.74001.65001.74001.7400-
Jul 9, 20241.66001.72001.66001.71001.7100-
Jul 8, 20241.68001.73001.68001.71001.7100-
Jul 5, 20241.67001.73001.67001.73001.7300-
Jul 4, 20241.68001.73001.68001.73001.7300-
Jul 3, 20241.68001.73001.68001.73001.7300-
Jul 2, 20241.66001.73001.66001.73001.7300-
Jul 1, 20241.69001.70001.69001.70001.7000-
Jun 28, 20241.64001.73001.64001.73001.7300-
Jun 27, 20241.65001.69001.65001.69001.6900-
Jun 26, 20241.65001.67001.65001.67001.6700-
Jun 25, 20241.66001.70001.66001.70001.7000206
Jun 24, 20241.66001.69001.66001.69001.6900-
Jun 21, 20241.65001.70001.65001.69001.6900-
Jun 20, 20241.65001.70001.65001.69001.6900-
Jun 19, 20241.65001.70001.65001.70001.7000-
Jun 18, 20241.63001.63001.62001.62001.6200-
Jun 17, 20241.57001.57001.57001.57001.5700-
Jun 14, 20241.60001.62001.60001.62001.6200-
Jun 13, 20241.59001.61001.59001.61001.6100-
Jun 12, 20241.60001.65001.60001.64001.6400-
Jun 11, 20241.56001.62001.56001.62001.6200-
Jun 10, 20241.58001.61001.58001.61001.6100-
Jun 7, 20241.56001.61001.56001.61001.6100-
Jun 6, 20241.57001.61001.57001.61001.61001,300
Jun 5, 20241.55001.64001.55001.60001.6000-
Jun 4, 20241.62001.62001.62001.62001.6200-
Jun 3, 20241.61001.61001.61001.61001.6100-
May 31, 20241.66001.66001.66001.66001.6600-
May 30, 20241.63001.64001.63001.64001.6400-
May 29, 20241.41001.41001.41001.41001.4100-
May 28, 20241.41001.41001.41001.41001.4100-
May 27, 20241.41001.41001.41001.41001.4100-
May 24, 20241.36001.40001.36001.40001.4000-
May 23, 20241.39001.40001.39001.40001.4000-
May 22, 20241.30001.37001.30001.37001.3700-
May 21, 20241.31001.33001.29001.33001.3300-
May 20, 20241.29001.33001.29001.33001.3300-
May 17, 20241.28001.33001.28001.33001.3300-
May 16, 20241.33001.33001.32001.32001.3200-
May 15, 20241.32001.33001.27001.33001.3300-
May 14, 20241.33001.35001.33001.35001.3500-
May 13, 20241.31001.36001.31001.36001.3600-
May 10, 20241.30001.34001.30001.34001.3400-
May 9, 20241.30001.33001.30001.33001.3300-
May 8, 20241.29001.34001.29001.33001.3300-
May 7, 20241.28001.35001.28001.35001.3500-
May 6, 20241.28001.33001.28001.33001.3300-
May 3, 20241.28001.32001.28001.31001.3100-
May 2, 20241.30001.35001.30001.32001.3200-
Apr 30, 20241.31001.33001.31001.33001.3300-
Apr 29, 20241.31001.34001.31001.34001.3400-
Apr 26, 20241.34001.38001.34001.35001.3500-
Apr 25, 20241.25001.36001.25001.36001.3600-
Apr 24, 20241.26001.32001.26001.32001.3200-
Apr 23, 20241.28001.29001.28001.29001.2900-
Apr 22, 20241.27001.29001.27001.29001.2900-
Apr 19, 20241.26001.30001.26001.30001.3000-
Apr 18, 20241.30001.30001.26001.30001.3000-
Apr 17, 20241.27001.34001.25001.34001.3400-