sino Aktiengesellschaft XTP
XETR · Germany · Finance
€119.00-0.50 (-0.42%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €120.00 | +0.42% | €119.00 | €120.00 | €119.00 | 2 |
| 2026-09-30 | €119.50 | -1.24% | €121.00 | €122.00 | €118.50 | 131 |
| 2026-09-29 | €121.00 | +0.41% | €120.50 | €122.00 | €119.50 | 539 |
| 2026-09-28 | €120.50 | +0.42% | €120.50 | €121.00 | €120.50 | 3 |
| 2026-09-25 | €120.00 | +0.42% | €119.50 | €121.00 | €119.50 | 6 |
| 2026-09-24 | €119.50 | -0.42% | €120.50 | €121.00 | €118.50 | 184 |
| 2026-09-23 | €120.00 | -1.23% | €119.50 | €120.00 | €119.50 | 18 |
| 2026-09-22 | €121.50 | +1.25% | €120.50 | €121.50 | €120.50 | 2 |
| 2026-09-21 | €120.00 | -0.83% | €121.00 | €122.50 | €119.00 | 679 |
| 2026-09-18 | €121.00 | +2.11% | €119.00 | €122.00 | €119.00 | 438 |
| 2026-09-17 | €118.50 | +1.28% | €116.50 | €119.00 | €116.50 | 1.13K |
| 2026-09-16 | €117.00 | 0.00% | €116.50 | €117.00 | €116.50 | 186 |
| 2026-09-15 | €117.00 | +0.43% | €116.50 | €117.00 | €116.50 | 42 |
| 2026-09-14 | €116.50 | -1.27% | €117.00 | €118.00 | €115.50 | 559 |
| 2026-09-11 | €118.00 | 0.00% | €118.00 | €119.00 | €117.50 | 125 |
| 2026-09-10 | €118.00 | -0.84% | €120.00 | €120.00 | €118.00 | 550 |
| 2026-09-09 | €119.00 | +10.19% | €117.00 | €121.50 | €113.00 | 9.51K |
| 2026-09-08 | €108.00 | +1.89% | €106.50 | €109.00 | €106.50 | 803 |
| 2026-09-07 | €106.00 | 0.00% | €106.50 | €106.50 | €106.00 | 323 |
| 2026-09-04 | €106.00 | +0.47% | €106.00 | €106.00 | €106.00 | 0 |
| 2026-09-03 | €105.50 | 0.00% | €104.50 | €105.50 | €104.50 | 105 |
| 2026-09-02 | €105.50 | +0.96% | €106.00 | €106.00 | €105.50 | 47 |
| 2026-09-01 | €104.50 | -0.48% | €105.50 | €105.50 | €103.50 | 150 |
| 2026-08-31 | €105.00 | +0.48% | €106.50 | €106.50 | €104.50 | 531 |
| 2026-08-28 | €104.50 | -1.42% | €106.00 | €106.00 | €104.50 | 234 |
| 2026-08-27 | €106.00 | 0.00% | €105.00 | €106.00 | €105.00 | 50 |
| 2026-08-26 | €106.00 | 0.00% | €106.00 | €106.00 | €106.00 | 0 |
| 2026-08-25 | €106.00 | +0.47% | €106.50 | €106.50 | €105.00 | 42 |
| 2026-08-24 | €105.50 | 0.00% | €105.50 | €105.50 | €105.50 | 0 |
| 2026-08-21 | €105.50 | -0.47% | €104.50 | €105.50 | €104.50 | 15 |
| 2026-08-20 | €106.00 | 0.00% | €107.50 | €107.50 | €106.00 | 60 |
| 2026-08-19 | €106.00 | +0.47% | €106.50 | €106.50 | €106.00 | 42 |
| 2026-08-18 | €105.50 | -1.40% | €106.50 | €107.00 | €105.00 | 51 |
| 2026-08-17 | €107.00 | +0.47% | €106.50 | €107.50 | €106.50 | 322 |
| 2026-08-14 | €106.50 | -0.93% | €107.50 | €107.50 | €106.50 | 55 |
| 2026-08-13 | €107.50 | +0.94% | €106.00 | €107.50 | €106.00 | 145 |
| 2026-08-12 | €106.50 | +0.47% | €107.00 | €107.00 | €106.00 | 206 |
| 2026-08-11 | €106.00 | +1.44% | €106.50 | €106.50 | €106.00 | 598 |
| 2026-08-10 | €104.50 | -0.48% | €106.50 | €106.50 | €104.00 | 548 |
| 2026-08-07 | €105.00 | -1.41% | €106.00 | €107.00 | €104.50 | 1.25K |
| 2026-08-06 | €106.50 | -1.39% | €107.00 | €108.50 | €106.50 | 1.08K |
| 2026-08-05 | €108.00 | -1.82% | €108.50 | €111.50 | €107.00 | 1.09K |
| 2026-08-04 | €110.00 | +1.85% | €108.50 | €110.00 | €108.50 | 254 |
| 2026-08-03 | €108.00 | -0.46% | €106.50 | €113.00 | €106.00 | 1.42K |
| 2026-07-31 | €108.50 | +0.46% | €108.00 | €108.50 | €107.50 | 804 |
| 2026-07-30 | €108.00 | +0.93% | €105.50 | €108.00 | €105.00 | 243 |
| 2026-07-29 | €107.00 | +0.47% | €106.00 | €107.50 | €104.00 | 610 |
| 2026-07-28 | €106.50 | -0.47% | €106.00 | €107.00 | €104.50 | 838 |
| 2026-07-27 | €107.00 | +0.94% | €104.50 | €107.00 | €104.50 | 111 |
| 2026-07-24 | €106.00 | 0.00% | €104.00 | €106.50 | €102.00 | 1.65K |
| 2026-07-23 | €106.00 | +0.95% | €105.00 | €106.00 | €104.50 | 359 |
| 2026-07-22 | €105.00 | -0.47% | €106.00 | €106.50 | €105.00 | 55 |
| 2026-07-21 | €105.50 | -0.94% | €106.00 | €106.00 | €104.50 | 216 |
| 2026-07-20 | €106.50 | 0.00% | €106.50 | €107.00 | €105.50 | 317 |
| 2026-07-17 | €106.50 | +1.43% | €105.50 | €106.50 | €105.50 | 294 |
| 2026-07-16 | €105.00 | -0.94% | €105.50 | €106.00 | €104.00 | 1.96K |
| 2026-07-15 | €106.00 | 0.00% | €106.00 | €106.00 | €106.00 | 1.07K |
| 2026-07-14 | €106.00 | +0.47% | €105.50 | €106.00 | €105.00 | 274 |
| 2026-07-13 | €105.50 | -0.47% | €106.00 | €106.00 | €104.50 | 158 |
| 2026-07-10 | €106.00 | +0.47% | €106.00 | €106.00 | €106.00 | 348 |
| 2026-07-09 | €105.50 | -0.47% | €104.50 | €106.00 | €104.50 | 70 |
| 2026-07-08 | €106.00 | +0.47% | €106.00 | €106.00 | €106.00 | 776 |
| 2026-07-07 | €105.50 | 0.00% | €105.50 | €105.50 | €105.50 | 0 |
| 2026-07-06 | €105.50 | -0.47% | €106.50 | €106.50 | €105.50 | 661 |
| 2026-07-03 | €106.00 | +0.47% | €104.00 | €106.50 | €104.00 | 685 |
| 2026-07-02 | €105.50 | -0.94% | €104.50 | €106.50 | €104.50 | 990 |
| 2026-07-01 | €106.50 | +4.93% | €102.00 | €106.50 | €102.00 | 1.49K |
| 2026-06-30 | €101.50 | -0.98% | €100.00 | €102.00 | €100.00 | 586 |
| 2026-06-29 | €102.50 | +0.99% | €100.00 | €102.50 | €99.80 | 232 |
| 2026-06-26 | €101.50 | 0.00% | €102.00 | €102.00 | €101.50 | 1.04K |
| 2026-06-25 | €101.50 | -1.93% | €102.00 | €102.50 | €101.50 | 279 |
| 2026-06-24 | €103.50 | +2.99% | €101.50 | €103.50 | €101.50 | 1.16K |
| 2026-06-23 | €100.50 | +0.70% | €101.00 | €101.00 | €100.50 | 4 |
| 2026-06-22 | €99.80 | 0.00% | €101.00 | €101.50 | €99.80 | 279 |
| 2026-06-19 | €99.80 | -0.70% | €99.00 | €102.50 | €99.00 | 506 |
| 2026-06-18 | €100.50 | -0.99% | €100.00 | €100.50 | €100.00 | 45 |
| 2026-06-17 | €101.50 | +1.00% | €100.00 | €103.00 | €100.00 | 283 |
| 2026-06-16 | €100.50 | +0.50% | €99.20 | €101.00 | €99.20 | 83 |
| 2026-06-15 | €100.00 | -0.50% | €100.50 | €101.00 | €99.60 | 1.11K |
| 2026-06-12 | €100.50 | 0.00% | €101.00 | €101.50 | €99.80 | 685 |
| 2026-06-11 | €100.50 | -0.50% | €101.50 | €102.50 | €100.50 | 218 |
| 2026-06-10 | €101.00 | -0.49% | €100.50 | €101.50 | €99.00 | 220 |
| 2026-06-09 | €101.50 | +1.00% | €102.00 | €102.50 | €100.50 | 124 |
| 2026-06-08 | €100.50 | -1.47% | €101.50 | €101.50 | €100.50 | 1.81K |
| 2026-06-05 | €102.00 | -0.97% | €103.50 | €103.50 | €101.50 | 108 |
| 2026-06-04 | €103.00 | +0.98% | €104.00 | €105.50 | €103.00 | 65 |
| 2026-06-03 | €102.00 | +1.49% | €101.00 | €103.00 | €101.00 | 281 |
| 2026-06-02 | €100.50 | -1.47% | €103.50 | €103.50 | €100.50 | 382 |
| 2026-06-01 | €102.00 | -0.49% | €101.50 | €103.00 | €101.50 | 76 |
| 2026-05-29 | €102.50 | -0.49% | €101.00 | €103.50 | €101.00 | 82 |