Xero Limited (FRA:0XE)
Germany
· Delayed Price · Currency is EUR 66.50
-1.00 (-1.48%)
Last updated: Dec 5, 2025, 8:06 AM CET
Xero Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Dec 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Dec 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Dec 1, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Nov 27, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2.26% | - |
| Nov 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Nov 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Nov 21, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Nov 20, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Nov 19, 2025 | 65.00 | 68.00 | 65.00 | 68.00 | 68.00 | 4.62% | 116 |
| Nov 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -6.47% | - |
| Nov 17, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 2.21% | 20 |
| Nov 14, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -7.48% | 7 |
| Nov 13, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.16% | 4 |
| Nov 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Nov 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Nov 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 5.30% | - |
| Nov 7, 2025 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -6.21% | 1 |
| Nov 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Nov 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Nov 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.11% | - |
| Oct 31, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Oct 30, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Oct 29, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Oct 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Oct 27, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Oct 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Oct 20, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Oct 17, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Oct 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Oct 15, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.37% | - |
| Oct 14, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Oct 13, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | - |
| Oct 10, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Oct 9, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Oct 8, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Oct 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Oct 2, 2025 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - | - |
| Oct 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 29, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Sep 26, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Sep 19, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Sep 18, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Sep 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.56% | - |
| Sep 16, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Sep 15, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Sep 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Sep 10, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Sep 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Sep 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Sep 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.88% | - |
| Sep 3, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.75% | - |
| Sep 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 61 |
| Sep 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.89% | 61 |
| Aug 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Aug 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Aug 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Aug 26, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Aug 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Aug 22, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Aug 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 20, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Aug 19, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Aug 18, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Aug 15, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | - |
| Aug 14, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Aug 13, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | -2.11% | 6 |
| Aug 12, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | -2.06% | 74 |
| Aug 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Aug 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Aug 7, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Aug 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Aug 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Aug 4, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Aug 1, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |
| Jul 31, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | - |
| Jul 30, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Jul 29, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | - |
| Jul 28, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 51 |
| Jul 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Jul 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Jul 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 22, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 21, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Jul 18, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |