Dusseldorf - Delayed Quote EUR

XPO Inc (UX2A.DU)

104.35
+1.10
+(1.07%)
At close: 7:30:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 20250.000.000.00104.35104.35-
May 26, 2025102.75103.25102.75103.25103.25-
May 23, 2025104.10104.35103.10103.40103.40-
May 22, 2025105.70106.05104.90105.45105.45-
May 21, 2025108.75108.75105.25105.25105.25-
May 20, 2025110.70111.05110.70111.00111.00-
May 19, 2025112.90112.90110.55112.40112.40-
May 16, 2025111.35113.85111.35113.85113.85-
May 15, 2025112.85113.45111.90113.45113.45-
May 14, 2025112.00113.20111.25113.20113.20-
May 13, 2025113.05113.15112.75113.15113.15-
May 12, 202599.38115.7599.38115.75115.75-
May 9, 202599.1699.1697.1098.7498.74-
May 8, 202596.74101.1096.74101.10101.10-
May 7, 202594.6697.3694.6697.3697.36-
May 6, 202595.7495.7494.1494.3894.38-
May 5, 202595.6097.1695.6097.1697.16-
May 2, 202591.1496.8490.6696.8496.84-
Apr 30, 202584.7490.5684.7490.5690.56-
Apr 29, 202585.1485.5283.1084.5084.50-
Apr 28, 202583.9284.8883.9284.1684.16-
Apr 25, 202591.1291.1284.2685.0685.06-
Apr 24, 202587.1890.5286.7890.5290.52-
Apr 23, 202585.2089.5885.0889.5889.58-
Apr 22, 202580.7281.7880.7281.7881.78-
Apr 17, 202582.4684.5480.8884.5484.54-
Apr 16, 202583.1083.1080.6081.8681.86-
Apr 15, 202585.1685.5684.0884.0884.08-
Apr 14, 202582.3684.4082.3284.2484.24-
Apr 11, 202586.7886.7878.3680.5880.58-
Apr 10, 202595.5895.5884.9084.9084.90-
Apr 9, 202581.0086.8680.5686.8686.86-
Apr 8, 202584.6687.9684.0684.0684.06-
Apr 7, 202580.3483.3278.8683.3283.32-
Apr 4, 202585.9085.9078.1281.1481.14-
Apr 3, 2025100.00100.0089.3689.3689.36-
Apr 2, 2025100.45102.50100.10102.50102.50-
Apr 1, 202598.70100.9097.76100.90100.90-
Mar 31, 202598.1898.1896.7697.6697.66-
Mar 28, 2025103.70104.1599.2899.2899.28-
Mar 27, 2025102.35104.95102.25104.95104.95-
Mar 26, 2025101.60102.80101.60102.80102.80-
Mar 25, 2025102.85103.45102.60103.45103.45-
Mar 24, 202599.96102.9099.96102.90102.90-
Mar 21, 202598.3699.8696.2699.8699.86-
Mar 20, 2025101.45102.1598.8498.8498.84-
Mar 19, 202598.66101.4098.66101.40101.40-
Mar 18, 2025100.65100.7598.7299.3699.36-
Mar 17, 202597.20101.1097.20101.10101.10-
Mar 14, 202597.1898.2897.1898.0898.08-
Mar 13, 202599.06100.0097.4897.4897.48-
Mar 12, 202597.16100.6597.16100.65100.65-
Mar 11, 202597.3298.0297.0498.0298.02-
Mar 10, 202599.0299.0295.7495.7495.74-
Mar 7, 2025102.05102.0598.3498.3498.34-
Mar 6, 2025103.70104.95102.25103.90103.90-
Mar 5, 2025109.75109.75103.70103.70103.70-
Mar 4, 2025113.40113.40107.05109.00109.00-
Mar 3, 2025117.55117.55115.00115.00115.00-
Feb 28, 2025115.35118.10115.20117.00117.00-
Feb 27, 2025116.30118.10116.30118.10118.10-
Feb 26, 2025115.75117.45115.65116.40116.40-
Feb 25, 2025117.60117.60112.90113.85113.85-
Feb 24, 2025119.95119.95118.55118.55118.55-
Feb 21, 2025125.40125.90111.75118.30118.30-
Feb 20, 2025130.65130.65124.65124.65124.65-
Feb 19, 2025137.30137.40133.55133.55133.55-
Feb 18, 2025138.45140.35138.35139.40139.40-
Feb 17, 2025138.00138.40137.70138.40138.40-
Feb 14, 2025136.30136.70135.75136.70136.70-
Feb 13, 2025138.15138.15136.75136.75136.75-
Feb 12, 2025141.95141.95139.75140.60140.60-
Feb 11, 2025140.95141.00139.55140.70140.70-
Feb 10, 2025142.80142.90141.85142.00142.00-
Feb 7, 2025140.55143.20138.90143.20143.20-
Feb 6, 2025130.60140.10130.60140.10140.10-
Feb 5, 2025125.45131.10125.30131.10131.10-
Feb 4, 2025123.85126.60123.45126.60126.60-
Feb 3, 2025127.90128.15127.05127.05127.05-
Jan 31, 2025130.80131.10129.00129.00129.00-
Jan 30, 2025129.90130.30129.00129.85129.85-
Jan 29, 2025133.40133.80129.60129.60129.60-
Jan 28, 2025131.30133.25131.30132.80132.80-
Jan 27, 2025131.05132.65130.45132.15132.15-
Jan 24, 2025132.10132.35131.60132.35132.35-
Jan 23, 2025130.50134.15130.50134.15134.15-
Jan 22, 2025132.00132.15130.35130.35130.35-
Jan 21, 2025131.60133.50131.60133.50133.50-
Jan 20, 2025132.75132.75131.30132.10132.10-
Jan 17, 2025134.00135.00131.60135.00135.00-
Jan 16, 2025131.90133.70131.50133.45133.45-
Jan 15, 2025128.55132.00128.40132.00132.00-
Jan 14, 2025131.55132.05131.35131.35131.35-
Jan 13, 2025130.35131.30128.70131.30131.30-
Jan 10, 2025132.20132.20130.45131.25131.25-
Jan 9, 2025132.20132.30131.65132.20132.20-
Jan 8, 2025130.35131.05130.10131.05131.05-
Jan 7, 2025135.70135.70129.85131.90131.90-
Jan 6, 2025133.45136.55132.60136.55136.55-
Jan 3, 2025128.25135.05128.05135.05135.05-
Jan 2, 2025125.95128.45125.95127.85127.85-
Dec 30, 2024125.60125.75125.40125.40125.40-
Dec 27, 2024127.05127.05124.65124.65124.65-
Dec 23, 2024129.35129.35126.60126.60126.60-
Dec 20, 2024139.80139.80129.05129.25129.25-
Dec 19, 2024141.30141.50138.45139.70139.70-
Dec 18, 2024149.70150.10148.05148.30148.30-
Dec 17, 2024149.40152.95148.95148.95148.95-
Dec 16, 2024147.90150.40147.85150.40150.40-
Dec 13, 2024150.45150.45148.50148.50148.50-
Dec 12, 2024149.10149.55148.15149.55149.55-
Dec 11, 2024146.20149.25146.20149.25149.25-
Dec 10, 2024144.50148.20144.50145.45145.45-
Dec 9, 2024142.80146.85142.40146.85146.85-
Dec 6, 2024141.25142.95141.15142.95142.95-
Dec 5, 2024146.45146.45142.90143.50143.50-
Dec 4, 2024145.35145.80142.85145.35145.35-
Dec 3, 2024146.30146.90144.35145.20145.20-
Dec 2, 2024142.50147.90142.50147.90147.90-
Nov 29, 2024141.85144.10141.85142.75142.75-
Nov 28, 2024141.70141.80141.15141.75141.75-
Nov 27, 2024143.45143.45140.85140.85140.85-
Nov 26, 2024143.85143.85142.15143.70143.70-
Nov 25, 2024142.05145.30142.05145.30145.30-
Nov 22, 2024143.00143.50142.50143.15143.15-
Nov 21, 2024138.30143.35138.05143.35143.35-
Nov 20, 2024137.15138.05135.75138.05138.05-
Nov 19, 2024135.75137.15135.30137.15137.15-
Nov 18, 2024137.55138.30137.05137.15137.15-
Nov 15, 2024139.70139.70137.45137.45137.45-
Nov 14, 2024140.65141.60140.35141.10141.10-
Nov 13, 2024141.50142.65141.45142.65142.65-
Nov 12, 2024144.80144.90143.15143.15143.15-
Nov 11, 2024141.35146.05141.35146.05146.05-
Nov 8, 2024138.85140.45138.75140.45140.45-
Nov 7, 2024140.40140.95139.50140.50140.50-
Nov 6, 2024130.40140.80130.40140.80140.80-
Nov 5, 2024122.10123.80121.95123.80123.80-
Nov 4, 2024118.65122.20118.65122.20122.20-
Nov 1, 2024118.95120.60118.95119.60119.60-
Oct 31, 2024121.75121.75120.80120.80120.80-
Oct 30, 2024110.00124.55110.00124.55124.55-
Oct 29, 2024109.30110.60108.75110.60110.60-
Oct 28, 2024108.85109.65108.60109.65109.65-
Oct 25, 2024102.75108.00102.75108.00108.00-
Oct 24, 2024100.65102.75100.65102.75102.75-
Oct 23, 2024101.70101.8099.68101.00101.00-
Oct 22, 2024100.45101.40100.05101.40101.40-
Oct 21, 2024103.30103.40100.90101.60101.60-
Oct 18, 2024104.70104.75102.95102.95102.95-
Oct 17, 2024106.85106.85105.45105.85105.85-
Oct 16, 2024107.25108.30107.10108.30108.30-
Oct 15, 2024106.10106.90105.80106.90106.90-
Oct 14, 2024105.05105.30103.45105.30105.30-
Oct 11, 2024101.10104.10100.95104.10104.10-
Oct 10, 202499.04101.0598.96101.05101.05-
Oct 9, 202497.1699.3097.1699.3099.30-
Oct 8, 202495.2897.7295.1897.7297.72-
Oct 7, 202496.2696.2695.1695.4495.44-
Oct 4, 202495.5696.8095.5496.8096.80-
Oct 3, 202496.7096.7094.8095.6095.60-
Oct 2, 202495.2496.7895.1296.7896.78-
Oct 1, 202495.8696.1294.9295.4295.42-
Sep 30, 202499.2899.3497.5497.5497.54-
Sep 27, 202499.20100.3598.7898.7898.78-
Sep 26, 2024101.75102.7099.5099.5099.50-
Sep 25, 2024101.90102.25101.90101.95101.95-
Sep 24, 2024101.10102.95101.10102.95102.95-
Sep 23, 2024100.30100.70100.00100.40100.40-
Sep 20, 2024102.45102.4599.56100.10100.10-
Sep 19, 2024100.15103.80100.10103.80103.80-
Sep 18, 202499.1499.3099.0099.3099.30-
Sep 17, 202497.60100.1597.6098.6298.62-
Sep 16, 202498.0698.0695.8897.4097.40-
Sep 13, 202496.3098.3096.3098.3098.30-
Sep 12, 202492.9896.0492.9896.0496.04-
Sep 11, 202490.6491.3088.3291.3091.30-
Sep 10, 202491.5891.6691.4691.4691.46-
Sep 9, 202491.5092.9091.5092.9092.90-
Sep 6, 202491.8691.8690.4090.4090.40-
Sep 5, 202494.6096.9891.8091.8091.80-
Sep 4, 2024100.95103.20100.95103.20103.20-
Sep 3, 2024102.85102.85100.30102.35102.35-
Sep 2, 2024103.00103.00102.40102.90102.90-
Aug 30, 2024103.35103.45100.45100.45100.45-
Aug 29, 2024105.40107.05105.40106.10106.10-
Aug 28, 2024105.65106.20105.65106.15106.15-
Aug 27, 2024108.25108.25106.50106.85106.85-
Aug 26, 2024111.15111.25109.30109.30109.30-
Aug 23, 2024109.10111.40109.10111.40111.40-
Aug 22, 2024108.95109.50108.95109.50109.50-
Aug 21, 2024105.40108.20105.35108.20108.20-
Aug 20, 2024107.75107.85106.05106.15106.15-
Aug 19, 2024108.90109.05107.95108.10108.10-
Aug 16, 2024111.60111.60109.90109.90109.90-
Aug 15, 2024105.70113.20105.65113.20113.20-
Aug 14, 2024103.95103.95103.00103.75103.75-
Aug 13, 2024102.50103.75101.80103.75103.75-
Aug 12, 2024102.95102.95101.65102.95102.95-
Aug 9, 2024104.25104.45102.15102.50102.50-
Aug 8, 202499.54104.3099.28104.30104.30-
Aug 7, 2024101.75102.05101.60101.75101.75-
Aug 6, 202498.08102.7597.98102.75102.75-
Aug 5, 2024100.05100.0595.7498.4898.48-
Aug 2, 2024105.95105.9595.2697.8497.84-
Aug 1, 2024105.60107.00105.55106.10106.10-
Jul 31, 2024103.25106.10103.25106.10106.10-
Jul 30, 2024101.45104.00101.45103.35103.35-
Jul 29, 2024100.75102.75100.70101.40101.40-
Jul 26, 2024105.45106.95100.10101.50101.501
Jul 25, 2024100.80108.05100.70108.05108.05-
Jul 24, 2024101.80103.3598.56103.35103.35-
Jul 23, 2024103.30103.75102.70102.70102.70-
Jul 22, 2024103.10103.15100.60102.15102.15-
Jul 19, 2024101.35102.55100.85102.55102.55-
Jul 18, 2024103.90103.90101.75101.75101.75-
Jul 17, 2024108.10108.10104.35105.10105.10-
Jul 16, 2024103.75107.95103.45107.95107.95-
Jul 15, 202497.98102.7097.98102.70102.70-
Jul 12, 202496.0698.6095.8898.1298.12-
Jul 11, 202493.5496.2293.3696.2296.22-
Jul 10, 202492.8692.9492.6692.6692.66-
Jul 9, 202495.5295.5493.6894.1094.10-
Jul 8, 202497.6097.7095.0895.0895.08-
Jul 5, 202498.3298.3297.0498.2098.20-
Jul 4, 202498.1698.3297.7698.2298.22-
Jul 3, 202498.1898.9898.1098.1098.10-
Jul 2, 202497.4497.9297.4297.9297.92-
Jul 1, 202498.2498.3496.4897.5297.52-
Jun 28, 202495.7498.7495.7498.6298.62-
Jun 27, 202497.5097.5496.4296.4296.42-
Jun 26, 202498.42100.2597.9697.9697.96-
Jun 25, 202497.7097.9896.8097.9897.98-
Jun 24, 202497.6698.2897.6698.2898.28-
Jun 21, 202497.4697.9696.7097.9697.96-
Jun 20, 202496.5297.0496.2497.0497.04-
Jun 19, 202496.5696.5696.0096.3496.34-
Jun 18, 202497.3697.3696.3096.7896.78-
Jun 17, 202495.2496.4694.7096.4696.46-
Jun 14, 202494.9695.5090.9495.2095.20-
Jun 13, 202497.5097.5095.1295.1695.16-
Jun 12, 202498.7498.9897.3097.3097.30-
Jun 11, 202498.3499.0297.7897.7897.78-
Jun 10, 2024100.80101.5099.9299.9299.92-
Jun 7, 202496.36100.2096.30100.20100.20-
Jun 6, 202498.6498.6696.8696.8696.86-
Jun 5, 202494.3498.8494.3298.8498.84-
Jun 4, 202492.8897.0692.7694.9494.94-
Jun 3, 202497.8497.8493.5093.5093.50-
May 31, 202497.2897.3296.2696.9696.96-
May 30, 202497.6498.9697.4698.9698.96-
May 29, 202499.2699.2697.7098.8498.84-
May 28, 202498.88100.7098.68100.70100.70-
May 27, 202498.8298.9298.3898.9298.92-