X-FAB Silicon Foundries SE (XFB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 5.0999999 | 0.48 | 10.34 | 4.67 | 5.22 | 4.67 | 22028 |
| 1727295960 | 4.622 | 0.03 | 0.70 | 4.66 | 4.66 | 4.542 | 15554 |
| 1727209560 | 4.59 | 0.04 | 0.79 | 4.572 | 4.69 | 4.572 | 22158 |
| 1727123160 | 4.554 | -0.21 | -4.37 | 4.812 | 4.812 | 4.47 | 17120 |
| 1726864020 | 4.7619999 | -0.23 | -4.65 | 4.916 | 4.92 | 4.712 | 5194 |
| 1726777560 | 4.994 | 0.16 | 3.31 | 4.9139999 | 5.055 | 4.9139999 | 3755 |
| 1726691220 | 4.8339999 | -0.09 | -1.87 | 4.948 | 4.948 | 4.8339999 | 4677 |
| 1726604760 | 4.926 | 0.06 | 1.32 | 4.8499999 | 4.97 | 4.8499999 | 4587 |
| 1726518420 | 4.862 | -0.15 | -2.95 | 5.025 | 5.025 | 4.772 | 2278 |
| 1726259160 | 5.01 | -0.05 | -0.89 | 5.045 | 5.05 | 4.996 | 2007 |
| 1726172760 | 5.055 | 0.16 | 3.33 | 4.88 | 5.08 | 4.88 | 4937 |
| 1726086360 | 4.892 | 0.04 | 0.87 | 4.8499999 | 4.904 | 4.82 | 2160 |
| 1725999960 | 4.8499999 | -0.15 | -3.00 | 4.998 | 4.998 | 4.73 | 4730 |
| 1725913620 | 5 | 0 | 0.00 | 5.04 | 5.04 | 4.894 | 8983 |
| 1725654360 | 5 | -0.1 | -1.96 | 5.03 | 5.115 | 5 | 1884 |
| 1725567960 | 5.0999999 | -0.13 | -2.49 | 5.2249999 | 5.2249999 | 5.045 | 2151 |
| 1725481560 | 5.23 | 0.03 | 0.58 | 5.175 | 5.23 | 5.135 | 2392 |
| 1725395160 | 5.2 | -0.14 | -2.53 | 5.4 | 5.405 | 5.155 | 3461 |
| 1725308760 | 5.335 | -0.13 | -2.29 | 5.48 | 5.48 | 5.285 | 1546 |
| 1725049560 | 5.46 | 0.05 | 0.92 | 5.455 | 5.515 | 5.455 | 815 |
| 1724963160 | 5.41 | 0.02 | 0.28 | 5.3949999 | 5.41 | 5.3949999 | 560 |
| 1724876760 | 5.3949999 | -0.15 | -2.71 | 5.515 | 5.54 | 5.3949999 | 1050 |
| 1724790420 | 5.545 | -0.01 | -0.18 | 5.595 | 5.595 | 5.54 | 326 |
| 1724704020 | 5.555 | 0 | 0.09 | 5.515 | 5.555 | 5.515 | 1212 |
| 1724444820 | 5.55 | -0.02 | -0.27 | 5.575 | 5.575 | 5.535 | 1375 |
| 1724358420 | 5.565 | 0.02 | 0.27 | 5.565 | 5.565 | 5.555 | 420 |
| 1724271960 | 5.55 | 0.12 | 2.21 | 5.425 | 5.55 | 5.425 | 2556 |
| 1724185560 | 5.43 | -0.05 | -0.82 | 5.615 | 5.615 | 5.43 | 775 |
| 1724099220 | 5.475 | -0.03 | -0.54 | 5.515 | 5.515 | 5.4 | 3001 |
| 1723840020 | 5.505 | -0.05 | -0.81 | 5.55 | 5.55 | 5.505 | 436 |
| 1723753620 | 5.55 | 0.23 | 4.23 | 5.45 | 5.55 | 5.42 | 1418 |
| 1723667160 | 5.325 | -0.13 | -2.29 | 5.415 | 5.425 | 5.325 | 770 |
| 1723580760 | 5.45 | 0.06 | 1.11 | 5.41 | 5.45 | 5.335 | 1183 |
| 1723494360 | 5.39 | 0.09 | 1.70 | 5.385 | 5.45 | 5.385 | 2210 |
| 1723235220 | 5.3 | 0 | 0.09 | 5.325 | 5.325 | 5.3 | 1034 |
| 1723148820 | 5.295 | -0.16 | -2.93 | 5.42 | 5.42 | 5.23 | 3043 |
| 1723062360 | 5.455 | 0.14 | 2.54 | 5.345 | 5.46 | 5.345 | 2467 |
| 1722975960 | 5.32 | -0.09 | -1.57 | 5.43 | 5.43 | 5.28 | 579 |
| 1722889620 | 5.405 | -0.08 | -1.37 | 5.365 | 5.41 | 5.15 | 15009 |
| 1722630360 | 5.48 | -0.13 | -2.32 | 5.57 | 5.57 | 5.43 | 3637 |
| 1722544020 | 5.61 | -0.36 | -5.95 | 5.93 | 5.93 | 5.61 | 1179 |
| 1722457560 | 5.965 | 0.48 | 8.85 | 5.675 | 6 | 5.675 | 3154 |
| 1722371220 | 5.48 | -0.04 | -0.72 | 5.5199999 | 5.68 | 5.48 | 4665 |
| 1722284760 | 5.5199999 | -0.45 | -7.54 | 5.635 | 5.635 | 5.455 | 4900 |
| 1722025620 | 5.97 | 0.35 | 6.13 | 5.6 | 6.155 | 5.495 | 10723 |
| 1721939160 | 5.625 | -0.42 | -6.87 | 5.89 | 5.89 | 5.455 | 11323 |
| 1721852820 | 6.04 | -0.04 | -0.66 | 6.16 | 6.16 | 5.995 | 884 |
| 1721766420 | 6.08 | -0.21 | -3.26 | 6.18 | 6.21 | 6.08 | 3880 |
| 1721679960 | 6.285 | 0.09 | 1.45 | 6.225 | 6.3099999 | 6.225 | 1388 |
| 1721420760 | 6.195 | -0.23 | -3.50 | 6.205 | 6.21 | 6.195 | 6782 |
| 1721334360 | 6.42 | 0.08 | 1.26 | 6.385 | 6.42 | 6.385 | 1895 |
| 1721248020 | 6.34 | -0.21 | -3.21 | 6.4 | 6.4 | 6.3 | 2785 |
| 1721161560 | 6.55 | 0.04 | 0.54 | 6.43 | 6.55 | 6.4 | 4215 |
| 1721075160 | 6.515 | 0.01 | 0.23 | 6.53 | 6.5599999 | 6.48 | 2071 |
| 1720815960 | 6.5 | 0.04 | 0.62 | 6.425 | 6.5 | 6.4 | 1267 |
| 1720729560 | 6.46 | 0.07 | 1.02 | 6.405 | 6.48 | 6.4 | 635 |
| 1720643220 | 6.3949999 | 0.12 | 1.91 | 6.28 | 6.3949999 | 6.28 | 2280 |
| 1720556760 | 6.275 | -0.13 | -1.95 | 6.4 | 6.42 | 6.275 | 3934 |
| 1720470360 | 6.4 | -0.1 | -1.54 | 6.48 | 6.495 | 6.4 | 688 |
| 1720211220 | 6.5 | 0.23 | 3.67 | 6.405 | 6.655 | 6.405 | 2221 |
| 1720124820 | 6.2699999 | 0.04 | 0.64 | 6.2699999 | 6.295 | 6.255 | 1245 |
| 1720038420 | 6.23 | 0.21 | 3.40 | 6.2 | 6.23 | 6.19 | 1904 |
| 1719952020 | 6.025 | -0.02 | -0.25 | 6.03 | 6.03 | 6.01 | 854 |
| 1719865620 | 6.04 | -0.02 | -0.25 | 6.16 | 6.175 | 6.035 | 2215 |
| 1719606420 | 6.055 | 0.1 | 1.68 | 5.94 | 6.055 | 5.94 | 6664 |
| 1719520020 | 5.955 | -0.06 | -1.00 | 5.945 | 5.995 | 5.945 | 3736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
