Stuttgart - Delayed Quote EUR

Xunlei Ltd (4XN.SG)

Compare
3.5000
-0.3200
(-8.38%)
As of 7:33:34 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20253.68003.68003.50003.50003.5000-
Feb 28, 20253.56003.82003.56003.82003.820050
Feb 27, 20252.76002.76002.76002.76002.7600-
Feb 26, 20252.86002.86002.60002.68002.6800-
Feb 25, 20252.86002.86002.60002.60002.6000-
Feb 24, 20252.96002.96002.76002.76002.7600-
Feb 21, 20253.18003.18002.92002.92002.9200-
Feb 20, 20253.20003.20003.10003.12003.1200-
Feb 19, 20253.28003.36003.20003.20003.2000250
Feb 18, 20253.44003.44003.18003.22003.2200-
Feb 17, 20253.40003.60003.40003.48003.4800555
Feb 14, 20252.98002.98002.98002.98002.9800-
Feb 13, 20253.04003.06002.94002.96002.96001,000
Feb 12, 20252.98003.06002.98003.06003.0600-
Feb 11, 20253.06003.06002.98002.98002.9800-
Feb 10, 20252.86003.06002.86003.06003.0600635
Feb 7, 20252.62002.90002.62002.86002.8600-
Feb 6, 20252.44002.56002.44002.56002.5600-
Feb 5, 20252.42002.42002.36002.36002.3600-
Feb 4, 20252.40002.44002.40002.40002.4000-
Feb 3, 20252.30002.40002.30002.40002.4000-
Jan 31, 20252.50002.50002.34002.34002.3400-
Jan 30, 20252.52002.52002.48002.48002.4800-
Jan 29, 20252.54002.54002.50002.50002.5000-
Jan 28, 20252.14002.46002.14002.46002.4600-
Jan 27, 20252.14002.14002.14002.14002.1400-
Jan 24, 20252.04002.22002.04002.22002.2200-
Jan 23, 20252.04002.04002.02002.02002.0200-
Jan 22, 20252.00002.04002.00002.04002.0400-
Jan 21, 20252.02002.02001.98001.98001.9800-
Jan 20, 20252.04002.04002.00002.00002.0000-
Jan 17, 20252.02002.02002.02002.02002.0200-
Jan 16, 20251.99001.99001.99001.99001.9900-
Jan 15, 20251.94001.97001.94001.97001.9700-
Jan 14, 20251.89001.96001.89001.92001.9200-
Jan 13, 20251.90001.90001.89001.89001.8900-
Jan 10, 20252.02002.02001.93001.93001.9300-
Jan 9, 20252.02002.02002.02002.02002.0200-
Jan 8, 20252.02002.02002.02002.02002.0200-
Jan 7, 20252.06002.06002.06002.06002.0600-
Jan 6, 20251.97001.97001.97001.97001.9700-
Jan 3, 20252.02002.02001.96001.96001.9600-
Jan 2, 20251.87001.99001.87001.99001.9900-
Dec 30, 20241.94001.94001.94001.94001.9400-
Dec 27, 20241.99001.99001.99001.99001.9900-
Dec 23, 20241.90001.90001.80001.80001.800033
Dec 20, 20241.89001.89001.87001.87001.870012
Dec 19, 20241.92001.92001.92001.92001.9200-
Dec 18, 20241.95001.95001.95001.95001.9500-
Dec 17, 20242.04002.04001.93001.93001.9300-
Dec 16, 20241.97002.02001.97002.02002.0200-
Dec 13, 20242.00002.00001.98001.98001.9800-
Dec 12, 20242.02002.02001.99001.99001.9900-
Dec 11, 20241.99001.99001.98001.98001.9800-
Dec 10, 20242.06002.06001.97001.97001.9700-
Dec 9, 20241.93001.93001.93001.93001.9300-
Dec 6, 20241.92001.92001.92001.92001.9200-
Dec 5, 20241.97001.97001.94001.94001.9400-
Dec 4, 20241.90001.94001.90001.94001.9400-
Dec 3, 20242.02002.02001.90001.90001.9000-
Dec 2, 20241.84001.92001.84001.92001.9200-
Nov 29, 20241.81001.81001.81001.81001.8100-
Nov 28, 20241.83001.83001.83001.83001.8300-
Nov 27, 20241.78001.81001.78001.81001.8100-
Nov 26, 20241.78001.80001.78001.80001.8000-
Nov 25, 20241.77001.77001.77001.77001.7700-
Nov 22, 20241.75001.79001.75001.79001.7900-
Nov 21, 20241.77001.77001.76001.76001.7600-
Nov 20, 20241.82001.82001.78001.78001.7800-
Nov 19, 20241.72001.72001.72001.72001.7200-
Nov 18, 20241.74001.74001.74001.74001.7400-
Nov 15, 20241.82001.82001.75001.75001.7500-
Nov 14, 20241.96001.96001.80001.81001.8100600
Nov 13, 20241.95001.97001.95001.97001.9700-
Nov 12, 20242.04002.04001.95001.95001.9500-
Nov 11, 20241.90002.02001.90002.02002.0200-
Nov 8, 20241.97001.97001.86001.86001.8600-
Nov 7, 20241.84001.92001.84001.92001.9200-
Nov 6, 20241.82001.82001.80001.80001.8000-
Nov 5, 20241.74001.76001.74001.76001.7600-
Nov 4, 20241.73001.78001.73001.75001.7500-
Nov 1, 20241.83001.84001.83001.83001.8300-
Oct 31, 20241.85001.85001.83001.83001.8300-
Oct 30, 20241.90001.92001.90001.92001.9200-
Oct 29, 20241.88001.90001.88001.90001.9000-
Oct 28, 20241.89001.89001.88001.88001.8800-
Oct 25, 20241.88001.88001.87001.88001.8800-
Oct 24, 20241.88001.91001.88001.89001.89003,200
Oct 23, 20241.83001.86001.83001.86001.8600-
Oct 22, 20241.80001.84001.80001.82001.8200-
Oct 21, 20241.82001.82001.76001.76001.7600-
Oct 18, 20241.74001.83001.74001.83001.8300-
Oct 17, 20241.76001.76001.68001.75001.7500-
Oct 16, 20241.70001.76001.70001.76001.7600-
Oct 15, 20241.83001.83001.70001.70001.7000-
Oct 14, 20241.82001.82001.82001.82001.8200-
Oct 11, 20241.78001.82001.78001.82001.8200-
Oct 10, 20241.80001.80001.73001.77001.7700-
Oct 9, 20241.87001.87001.75001.80001.8000-
Oct 8, 20242.16002.16002.16002.16002.1600-
Oct 7, 20241.98001.98001.98001.98001.9800-
Oct 4, 20241.91001.95001.91001.95001.9500-
Oct 3, 20241.90001.90001.88001.89001.89003,300
Oct 2, 20241.65001.65001.65001.65001.6500-
Oct 1, 20241.61001.68001.61001.62001.62002,100
Sep 30, 20241.61001.68001.61001.65001.65002,100
Sep 27, 20241.54001.61001.54001.61001.6100-
Sep 26, 20241.48001.54001.48001.53001.53001,850
Sep 25, 20241.39001.45001.39001.45001.4500-
Sep 24, 20241.39001.45001.39001.45001.4500-
Sep 23, 20241.37001.39001.37001.39001.3900-
Sep 20, 20241.42001.42001.33001.33001.3300-
Sep 19, 20241.47001.47001.41001.41001.4100-
Sep 18, 20241.44001.45001.44001.45001.4500-
Sep 17, 20241.40001.43001.40001.43001.4300-
Sep 16, 20241.40001.40001.39001.40001.4000-
Sep 13, 20241.40001.41001.40001.40001.4000-
Sep 12, 20241.39001.40001.39001.39001.3900-
Sep 11, 20241.37001.40001.37001.40001.4000-
Sep 10, 20241.38001.39001.34001.37001.3700-
Sep 9, 20241.38001.39001.38001.39001.3900-
Sep 6, 20241.36001.37001.36001.37001.3700-
Sep 5, 20241.39001.39001.38001.39001.3900-
Sep 4, 20241.39001.39001.39001.39001.3900-
Sep 3, 20241.44001.44001.40001.40001.4000-
Sep 2, 20241.44001.44001.44001.44001.4400-
Aug 30, 20241.46001.46001.46001.46001.4600-
Aug 29, 20241.39001.45001.39001.45001.4500-
Aug 28, 20241.43001.43001.39001.40001.4000-
Aug 27, 20241.41001.43001.41001.41001.4100-
Aug 26, 20241.45001.45001.43001.43001.4300-
Aug 23, 20241.43001.44001.43001.44001.4400-
Aug 22, 20241.41001.43001.41001.43001.4300-
Aug 21, 20241.48001.48001.45001.45001.4500-
Aug 20, 20241.49001.49001.49001.49001.4900-
Aug 19, 20241.42001.49001.42001.49001.4900-
Aug 16, 20241.44001.44001.44001.44001.4400-
Aug 15, 20241.43001.44001.43001.44001.4400-
Aug 14, 20241.42001.42001.41001.42001.4200-
Aug 13, 20241.44001.44001.42001.42001.4200-
Aug 12, 20241.44001.44001.44001.44001.4400-
Aug 9, 20241.43001.43001.43001.43001.4300-
Aug 8, 20241.39001.39001.39001.39001.3900-
Aug 7, 20241.40001.43001.40001.41001.4100-
Aug 6, 20241.46001.46001.40001.42001.4200-
Aug 5, 20241.39001.39001.39001.39001.3900-
Aug 2, 20241.48001.48001.48001.48001.4800-
Aug 1, 20241.57001.57001.57001.57001.5700-
Jul 31, 20241.53001.57001.53001.56001.5600-
Jul 30, 20241.54001.54001.51001.51001.5100-
Jul 29, 20241.51001.51001.51001.51001.5100-
Jul 26, 20241.52001.52001.52001.52001.5200-
Jul 25, 20241.52001.53001.52001.53001.5300-
Jul 24, 20241.54001.54001.54001.54001.5400-
Jul 23, 20241.51001.56001.51001.56001.5600-
Jul 22, 20241.51001.54001.51001.54001.5400-
Jul 19, 20241.53001.53001.53001.53001.5300-
Jul 18, 20241.48001.48001.48001.48001.4800-
Jul 17, 20241.45001.50001.45001.50001.5000-
Jul 16, 20241.49001.49001.44001.47001.4700-
Jul 15, 20241.63001.63001.48001.48001.4800-
Jul 12, 20241.62001.63001.62001.63001.6300-
Jul 11, 20241.68001.68001.61001.62001.6200-
Jul 10, 20241.65001.71001.65001.71001.7100-
Jul 9, 20241.62001.64001.62001.64001.6400-
Jul 8, 20241.59001.62001.59001.62001.6200-
Jul 5, 20241.55001.55001.55001.55001.5500-
Jul 4, 20241.56001.56001.56001.56001.5600-
Jul 3, 20241.53001.53001.53001.53001.5300-
Jul 2, 20241.50001.50001.50001.50001.5000-
Jul 1, 20241.54001.54001.52001.52001.5200-
Jun 28, 20241.57001.57001.57001.57001.5700-
Jun 27, 20241.59001.59001.58001.58001.5800-
Jun 26, 20241.58001.58001.58001.58001.5800-
Jun 25, 20241.60001.60001.60001.60001.6000-
Jun 24, 20241.64001.64001.64001.64001.6400-
Jun 21, 20241.61001.61001.57001.58001.5800-
Jun 20, 20241.56001.61001.56001.61001.6100-
Jun 19, 20241.55001.55001.55001.55001.5500-
Jun 18, 20241.61001.61001.61001.61001.6100-
Jun 17, 20241.56001.60001.56001.60001.6000410
Jun 14, 20241.64001.64001.64001.64001.6400-
Jun 13, 20241.69001.69001.63001.63001.6300-
Jun 12, 20241.69001.69001.67001.67001.6700-
Jun 11, 20241.68001.72001.68001.70001.7000-
Jun 10, 20241.75001.75001.70001.70001.7000-
Jun 7, 20241.73001.73001.73001.73001.7300-
Jun 6, 20241.78001.78001.74001.76001.7600-
Jun 5, 20241.61001.61001.61001.61001.6100-
Jun 4, 20241.62001.62001.62001.62001.6200-
Jun 3, 20241.64001.64001.64001.64001.6400-
May 31, 20241.58001.58001.58001.58001.5800-
May 30, 20241.65001.65001.65001.65001.6500-
May 29, 20241.57001.61001.57001.61001.6100-
May 28, 20241.58001.58001.56001.56001.5600-
May 27, 20241.58001.59001.58001.59001.5900-
May 24, 20241.55001.55001.55001.55001.5500-
May 23, 20241.72001.72001.55001.56001.5600-
May 22, 20241.73001.73001.73001.73001.7300-
May 21, 20241.70001.70001.70001.70001.7000-
May 20, 20241.58001.58001.58001.58001.5800-
May 17, 20241.53001.58001.53001.58001.5800-
May 16, 20241.55001.55001.55001.55001.5500-
May 15, 20241.58001.58001.58001.58001.5800-
May 14, 20241.56001.56001.54001.54001.5400-
May 13, 20241.51001.62001.51001.62001.6200-
May 10, 20241.47001.47001.47001.47001.4700-
May 9, 20241.48001.48001.48001.48001.4800-
May 8, 20241.48001.49001.48001.49001.4900-
May 7, 20241.47001.47001.47001.47001.4700-
May 6, 20241.50001.50001.50001.50001.5000-
May 3, 20241.49001.49001.49001.49001.4900-
May 2, 20241.42001.42001.42001.42001.4200-
Apr 30, 20241.50001.50001.49001.49001.4900-
Apr 29, 20241.44001.44001.44001.44001.4400-
Apr 26, 20241.45001.45001.45001.45001.4500-
Apr 25, 20241.41001.42001.41001.42001.4200-
Apr 24, 20241.44001.44001.43001.43001.4300-
Apr 23, 20241.36001.44001.36001.44001.4400-
Apr 22, 20241.37001.37001.37001.37001.3700-
Apr 19, 20241.35001.35001.34001.34001.3400-
Apr 18, 20241.36001.36001.36001.36001.3600-
Apr 17, 20241.36001.37001.36001.37001.3700-
Apr 16, 20241.37001.37001.37001.37001.3700-
Apr 15, 20241.38001.38001.38001.38001.3800-
Apr 12, 20241.40001.40001.40001.40001.4000-
Apr 11, 20241.38001.40001.38001.40001.4000-
Apr 10, 20241.36001.39001.36001.39001.3900-
Apr 9, 20241.35001.35001.35001.35001.3500-
Apr 8, 20241.36001.36001.36001.36001.3600-
Apr 5, 20241.37001.37001.37001.37001.3700-
Apr 4, 20241.35001.35001.35001.35001.3500-
Apr 3, 20241.37001.37001.37001.37001.3700-
Apr 2, 20241.39001.39001.39001.39001.3900-
Mar 28, 20241.34001.34001.34001.34001.3400-
Mar 27, 20241.36001.36001.36001.36001.3600-
Mar 26, 20241.35001.35001.35001.35001.3500-
Mar 25, 20241.34001.34001.34001.34001.3400-
Mar 22, 20241.36001.36001.33001.35001.3500-
Mar 21, 20241.36001.36001.34001.34001.3400-
Mar 20, 20241.34001.34001.34001.34001.3400-
Mar 19, 20241.35001.35001.35001.35001.3500-
Mar 18, 20241.37001.37001.34001.34001.3400-
Mar 15, 20241.37001.37001.37001.37001.3700-
Mar 14, 20241.50001.50001.50001.50001.5000-
Mar 13, 20241.45001.46001.45001.46001.4600-
Mar 12, 20241.39001.46001.39001.45001.4500-
Mar 11, 20241.33001.33001.33001.33001.3300-
Mar 8, 20241.32001.36001.32001.34001.3400-
Mar 7, 20241.32001.33001.32001.32001.3200-
Mar 6, 20241.33001.36001.33001.35001.3500-
Mar 5, 20241.32001.33001.32001.33001.3300-
Mar 4, 20241.38001.38001.32001.32001.3200-

Related Tickers

PTX.HM Palantir Technologies Inc
82.82
+3.84%
 
ALAR Alarum Technologies Ltd.
6.24
-4.32%
 
TUYA Tuya Inc.
3.2100
-5.59%
 
XYZ Block, Inc.
64.74
-0.87%
 
MSFT Microsoft Corporation
393.54
-0.87%
 
PLTR Palantir Technologies Inc.
86.92
+2.36%