Skip to main content
Consensus Asset Management AB (FRA:5XI)
Germany flag Germany · Delayed Price · Currency is EUR
0.895
+0.005 (0.56%)
At close: Nov 20, 2025

FRA:5XI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20250.970.970.900.900.900.56%-
Nov 19, 20250.950.950.890.890.89-2.73%-
Nov 18, 20250.940.940.880.920.92-0.54%-
Nov 17, 20250.970.970.910.920.92--
Nov 14, 20250.920.920.920.920.92--
Nov 13, 20250.920.940.920.920.92--
Nov 12, 20250.940.940.920.920.92-1.60%-
Nov 11, 20250.950.950.900.940.94-1.58%-
Nov 10, 20250.910.950.900.950.954.97%-
Nov 7, 20250.910.910.910.910.91--
Nov 6, 20250.910.910.900.910.91--
Nov 5, 20250.930.930.900.910.91-2.16%-
Nov 4, 20250.920.930.910.930.930.54%-
Nov 3, 20250.930.930.910.920.92-1.08%-
Oct 31, 20250.950.950.910.930.93-1.06%-
Oct 30, 20250.950.950.930.940.94-1.05%-
Oct 29, 20250.920.950.920.950.954.97%-
Oct 28, 20250.930.930.890.910.91-3.21%-
Oct 27, 20250.970.970.900.940.942.19%-
Oct 24, 20250.940.940.920.920.92-1.08%-
Oct 23, 20250.920.930.920.930.931.09%-
Oct 22, 20250.910.920.910.920.92--
Oct 21, 20250.960.960.890.920.920.55%-
Oct 20, 20250.890.910.860.910.912.25%-
Oct 17, 20250.950.950.880.890.89-3.78%-
Oct 16, 20250.930.930.880.930.93--
Oct 15, 20250.880.930.880.930.933.93%-
Oct 14, 20250.900.900.890.890.890.56%-
Oct 13, 20250.900.900.870.890.89-1.67%-
Oct 10, 20250.900.900.880.900.900.56%-
Oct 9, 20250.910.920.880.900.90-2.19%-
Oct 8, 20250.920.920.910.920.92-1.61%-
Oct 7, 20250.910.930.910.930.932.20%-
Oct 6, 20250.950.950.910.910.91-1.09%-
Oct 3, 20250.900.920.880.920.922.22%-
Oct 2, 20250.980.980.900.900.90-0.55%-
Oct 1, 20250.950.950.910.910.911.69%-
Sep 30, 20250.900.900.870.890.89-0.56%-
Sep 29, 20250.920.920.890.900.90-1.10%-
Sep 26, 20250.960.960.910.910.91-1.63%-
Sep 25, 20250.920.930.920.920.92-0.54%-
Sep 24, 20250.940.940.910.930.93-1.07%-
Sep 23, 20250.920.940.920.940.940.54%-
Sep 22, 20250.950.950.920.930.93-1.59%-
Sep 19, 20251.001.000.940.950.95--
Sep 18, 20250.940.950.940.950.95--
Sep 17, 20250.980.980.950.950.95-0.53%-
Sep 16, 20250.990.990.940.950.951.60%-
Sep 15, 20250.970.970.930.940.940.54%-
Sep 12, 20250.970.970.890.930.931.64%-
Sep 11, 20250.910.920.900.920.92--
Sep 10, 20250.930.930.910.920.92-1.08%-
Sep 9, 20250.980.980.930.930.93-5.61%-
Sep 8, 20250.980.980.980.980.98--
Sep 5, 20251.051.050.960.980.980.51%-
Sep 4, 20251.061.060.960.980.98-0.51%-
Sep 3, 20251.061.060.980.980.98-4.85%-
Sep 2, 20251.031.030.991.031.03--
Sep 1, 20251.061.061.011.031.038.99%-
Aug 29, 20251.071.070.910.950.950.53%-
Aug 28, 20250.930.940.860.940.946.21%-
Aug 27, 20250.920.920.860.890.89-0.56%-
Aug 26, 20250.890.890.840.890.89--
Aug 25, 20250.940.940.870.890.89-2.20%-
Aug 22, 20250.930.930.860.910.914.60%-
Aug 21, 20250.900.900.850.870.874.82%-
Aug 20, 20250.890.890.740.830.83-3.49%-
Aug 19, 20250.890.890.860.860.860.58%-
Aug 18, 20250.930.930.840.860.86-3.39%-
Aug 15, 20250.920.920.890.890.89-2.21%-
Aug 14, 20250.910.910.750.910.91-1.09%-
Aug 13, 20250.940.940.910.920.92-1.61%-
Aug 12, 20250.940.940.930.930.93-0.53%-
Aug 11, 20251.011.010.940.940.941.63%-
Aug 8, 20250.940.940.920.920.921.10%-
Aug 7, 20250.960.960.900.910.91--
Aug 6, 20250.940.940.900.910.91-7.14%-
Aug 5, 20251.041.040.910.980.985.38%-
Aug 4, 20250.970.970.910.930.931.09%-
Aug 1, 20250.960.960.790.920.921.10%-
Jul 31, 20251.011.010.900.910.91-9.90%-
Jul 30, 20251.021.020.921.011.012.02%-
Jul 29, 20251.001.000.880.990.993.66%-
Jul 28, 20251.001.020.960.960.962.14%-
Jul 25, 20251.021.020.880.940.94-1.06%-
Jul 24, 20251.041.040.910.950.95-0.53%-
Jul 23, 20251.031.030.910.950.953.26%-
Jul 22, 20250.990.990.920.920.921.10%-
Jul 21, 20251.041.040.910.910.91-2.15%-
Jul 18, 20250.980.980.930.930.93-8.82%-
Jul 17, 20250.931.020.871.021.0212.71%-
Jul 16, 20250.990.990.890.910.91-4.23%-
Jul 15, 20250.940.950.900.950.951.61%-
Jul 14, 20250.940.940.930.930.932.20%-
Jul 11, 20250.920.920.910.910.911.11%-
Jul 10, 20250.940.940.900.900.90-3.74%-
Jul 9, 20250.960.960.900.940.94-2.09%-
Jul 8, 20250.910.960.910.960.966.11%-
Jul 7, 20250.900.900.900.900.900.56%-
Jul 4, 20250.910.910.890.900.90-1.10%-