Stuttgart - Delayed Quote EUR

Xilam Animation (XIH.SG)

1.9000
-0.0150
(-0.78%)
At close: May 9 at 4:32:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.89001.91501.89001.90001.9000-
May 8, 20251.87001.91501.87001.91501.9150-
May 7, 20251.79501.88001.79501.88001.8800-
May 6, 20251.80501.81501.80501.81501.8150-
May 5, 20251.78501.80501.78501.80501.8050-
May 2, 20251.78501.82001.78501.80501.8050-
Apr 30, 20251.77501.78501.77501.78501.7850-
Apr 29, 20251.74501.79001.74501.77001.7700-
Apr 28, 20251.80501.81501.76001.77001.7700-
Apr 25, 20251.80501.82501.80501.80501.8050-
Apr 24, 20251.80001.83501.80001.83001.8300-
Apr 23, 20251.79501.83001.79501.82001.8200-
Apr 22, 20251.81001.83501.81001.81501.8150-
Apr 17, 20251.79001.84001.79001.84001.8400-
Apr 16, 20251.80501.83501.79001.79001.7900-
Apr 15, 20251.73001.79501.73001.78501.7850-
Apr 14, 20251.71501.76501.71501.76501.7650-
Apr 11, 20251.72501.75001.72501.73501.7350-
Apr 10, 20251.71501.79001.71501.76501.7650-
Apr 9, 20251.71001.71001.67501.70001.7000-
Apr 8, 20251.71001.73001.70001.71001.7100-
Apr 7, 20251.84001.84001.71001.71001.7100-
Apr 4, 20251.88201.91601.86601.86601.8660-
Apr 3, 20251.95202.03001.90801.92401.9240-
Apr 2, 20251.93801.93801.92401.92401.9240-
Apr 1, 20251.90801.96201.90801.96201.9620-
Mar 31, 20251.93801.93801.83801.92801.9280-
Mar 28, 20252.14002.14002.00502.02002.0200-
Mar 27, 20252.12002.17002.12002.17002.1700-
Mar 26, 20252.10002.14502.10002.14502.1450-
Mar 25, 20252.11502.12502.11502.11502.1150-
Mar 24, 20252.13502.15502.13502.13502.1350-
Mar 21, 20252.13502.16502.13502.15502.1550-
Mar 20, 20252.12502.16002.12502.16002.1600-
Mar 19, 20252.07502.15002.07502.15002.1500-
Mar 18, 20252.18502.21502.18502.21002.2100-
Mar 17, 20252.20002.22002.20002.22002.2200-
Mar 14, 20252.22002.25002.22002.23002.2300-
Mar 13, 20252.24502.27502.24502.26502.2650-
Mar 12, 20252.29502.34002.27002.27002.2700-
Mar 11, 20252.29502.34002.29002.29002.2900-
Mar 10, 20252.32002.32002.31502.31502.3150-
Mar 7, 20252.17502.39502.17502.32002.3200-
Mar 6, 20252.23002.27002.20002.20502.2050-
Mar 5, 20252.07002.09502.07002.09502.0950-
Mar 4, 20252.13502.16502.09502.10002.1000-
Mar 3, 20252.15002.18002.15002.16002.1600-
Feb 28, 20252.20002.21002.17002.17002.1700-
Feb 27, 20252.18502.21002.18502.20002.2000-
Feb 26, 20252.13502.21502.13502.21502.2150-
Feb 25, 20252.27002.27002.12002.14502.1450-
Feb 24, 20252.28002.30502.27002.27002.2700-
Feb 21, 20252.29502.32502.28502.28502.2850-
Feb 20, 20252.33502.36002.30502.30502.3050-
Feb 19, 20252.35002.38502.34502.36502.3650-
Feb 18, 20252.32502.38502.32502.37502.3750-
Feb 17, 20252.36002.42502.36002.42502.4250-
Feb 14, 20252.32502.32502.29502.31002.3100-
Feb 13, 20253.39003.39002.61002.61002.6100118
Feb 12, 20253.45503.50503.45503.49003.4900-
Feb 11, 20253.51503.52003.49503.50003.5000-
Feb 10, 20253.55003.59003.55003.56503.5650-
Feb 7, 20253.47003.61003.47003.55003.5500-
Feb 6, 20253.52003.59503.52003.57003.5700-
Feb 5, 20253.51503.57003.51503.57003.5700-
Feb 4, 20253.42003.56003.42003.56003.5600-
Feb 3, 20253.50503.50503.42503.44503.4450-
Jan 31, 20253.56503.59003.56503.59003.5900-
Jan 30, 20253.44003.57003.44003.56503.5650-
Jan 29, 20253.42003.48003.42003.48003.4800-
Jan 28, 20253.24503.37503.24503.37503.3750-
Jan 27, 20253.29503.31503.28003.28503.2850-
Jan 24, 20253.36003.38503.28003.31003.3100-
Jan 23, 20253.38003.39003.37003.39003.3900-
Jan 22, 20253.51003.53003.40503.42003.4200-
Jan 21, 20253.58003.60003.55003.55503.5550-
Jan 20, 20253.53003.62003.53003.60503.6050-
Jan 17, 20253.65003.69503.58503.59503.5950-
Jan 16, 20253.65003.69503.65003.69503.6950-
Jan 15, 20253.58003.70503.58003.68503.6850-
Jan 14, 20253.55003.62003.55003.62003.6200-
Jan 13, 20253.62503.67503.56503.59003.5900-
Jan 10, 20253.61503.67503.61503.67503.6750-
Jan 9, 20253.65503.70503.65503.70503.7050-
Jan 8, 20253.59503.75003.59503.71003.7100-
Jan 7, 20253.65503.72003.65503.67003.6700-
Jan 6, 20253.60503.69503.60503.68503.6850-
Jan 3, 20253.61003.61003.61003.61003.6100-
Jan 2, 20253.59503.59503.59503.59503.5950-
Dec 30, 20243.49003.62503.49003.60503.6050-
Dec 27, 20243.59003.59003.57003.58503.5850-
Dec 23, 20243.46003.55503.45003.55503.5550-
Dec 20, 20243.48503.52503.47503.51503.5150-
Dec 19, 20243.49503.57503.48503.48503.4850-
Dec 18, 20243.61503.68503.58003.64503.6450-
Dec 17, 20243.52003.61503.52003.59003.5900-
Dec 16, 20243.52003.61503.52003.61503.6150-
Dec 13, 20243.59003.62003.50503.60003.6000-
Dec 12, 20243.78003.83503.77503.78003.7800-
Dec 11, 20243.83503.83503.80503.82503.8250-
Dec 10, 20243.87503.92003.87003.87503.8750-
Dec 9, 20243.96004.00503.96004.00004.0000-
Dec 6, 20244.00504.04504.00004.01504.0150-
Dec 5, 20243.96504.06003.96504.05004.0500-
Dec 4, 20243.89504.00503.89504.00504.0050-
Dec 3, 20243.89503.97503.89503.97503.9750-
Dec 2, 20243.78003.85003.78003.81003.8100-
Nov 29, 20243.80503.84503.80503.84503.8450-
Nov 28, 20243.60003.91503.60003.91503.9150-
Nov 27, 20243.51503.65003.51503.65003.6500-
Nov 26, 20243.58503.61503.55503.56003.5600-
Nov 25, 20243.62503.67503.58503.58503.5850-
Nov 22, 20243.64503.70003.64503.68503.6850-
Nov 21, 20243.71003.78503.67003.67003.6700-
Nov 20, 20243.76003.80003.76003.79003.7900-
Nov 19, 20243.74003.80503.74003.80003.8000-
Nov 18, 20243.77003.87003.77003.79503.7950-
Nov 15, 20243.69503.75003.69503.75003.7500-
Nov 14, 20243.71503.73503.71503.73003.7300-
Nov 13, 20243.75003.80003.71503.71503.7150-
Nov 12, 20243.68503.83003.66003.80503.8050-
Nov 11, 20243.80503.85003.72003.77003.7700-
Nov 8, 20243.77003.77003.77003.77003.7700-
Nov 7, 20243.75003.82003.75003.82003.8200-
Nov 6, 20243.79003.87503.79003.82003.8200-
Nov 5, 20243.79003.85003.79003.79003.7900-
Nov 4, 20243.86503.88003.81503.84003.8400-
Nov 1, 20243.88003.92003.88003.92003.9200-
Oct 31, 20243.87503.92503.87503.92003.9200-
Oct 30, 20243.94503.94503.92503.92503.9250-
Oct 29, 20243.94504.02003.94503.99503.9950-
Oct 28, 20243.90003.97003.90003.97003.9700-
Oct 25, 20243.95004.00503.94503.95503.9550-
Oct 24, 20243.97004.01503.97003.97503.9750-
Oct 23, 20243.98004.04503.97003.97003.9700-
Oct 22, 20244.01004.06003.99004.03004.0300-
Oct 21, 20244.01004.06004.01004.03504.0350-
Oct 18, 20243.97004.04003.97004.03004.0300-
Oct 17, 20243.99004.04003.99004.03004.0300-
Oct 16, 20243.93003.96003.93003.94503.9450-
Oct 15, 20243.89503.96503.89503.96503.9650-
Oct 14, 20243.84503.96503.84503.93503.9350-
Oct 11, 20243.77003.92003.77003.90503.9050-
Oct 10, 20243.94003.99003.94003.96003.9600-
Oct 9, 20244.08004.12504.08004.09004.0900-
Oct 8, 20244.08004.11504.08004.11504.1150-
Oct 7, 20244.10004.18004.10004.12004.1200-
Oct 4, 20244.08504.08504.08504.08504.0850-
Oct 3, 20244.18004.18004.18004.18004.1800-
Oct 2, 20244.56004.56004.56004.56004.5600-
Oct 1, 20244.40004.40004.40004.40004.4000-
Sep 30, 20244.35004.35004.35004.35004.3500-
Sep 27, 20244.47504.54004.35004.35004.3500-
Sep 26, 20244.41504.57004.41504.52004.5200-
Sep 25, 20244.27504.43004.27504.43004.4300-
Sep 24, 20244.26004.35004.26004.33004.3300-
Sep 23, 20244.29504.33004.24004.26504.2650-
Sep 20, 20244.08504.39004.08504.29504.2950-
Sep 19, 20243.88503.95003.88503.95003.9500-
Sep 18, 20243.90503.95003.90503.93503.9350-
Sep 17, 20243.80503.97003.80503.97003.9700-
Sep 16, 20243.80503.89503.80503.80503.8050-
Sep 13, 20243.92003.92003.85003.85503.8550-
Sep 12, 20243.95004.01003.95003.98003.9800-
Sep 11, 20243.95004.04503.95004.04504.0450-
Sep 10, 20244.09004.13503.98003.98003.9800-
Sep 9, 20244.07504.14504.07504.14504.1450-
Sep 6, 20244.11004.16504.11004.16504.1650-
Sep 5, 20244.15004.21004.15004.16504.1650-
Sep 4, 20244.07004.21504.07004.21504.2150-
Sep 3, 20244.05504.10504.05504.10504.1050-
Sep 2, 20244.06504.14504.06504.10504.1050-
Aug 30, 20244.11004.16504.10004.10004.1000-
Aug 29, 20244.20004.20004.20004.20004.2000-
Aug 28, 20244.22504.28504.22504.25504.2550-
Aug 27, 20244.24504.29004.24504.27504.2750-
Aug 26, 20244.14504.30004.14504.29504.2950-
Aug 23, 20243.91004.16003.91004.14504.1450412
Aug 22, 20243.95504.00003.95503.98003.9800-
Aug 21, 20243.99004.03503.99004.02004.0200-
Aug 20, 20243.99004.07503.99004.03504.0350-
Aug 19, 20244.00004.05004.00004.04004.0400-
Aug 16, 20243.89504.07003.89504.05504.0550-
Aug 15, 20243.61003.61003.61003.61003.6100-
Aug 14, 20243.51503.59503.51503.59503.5950-
Aug 13, 20243.52003.56003.52003.55503.5550-
Aug 12, 20243.53003.55503.53003.55503.5550-
Aug 9, 20243.54003.60003.54003.57003.5700-
Aug 8, 20243.51503.60503.51503.56003.5600-
Aug 7, 20243.49503.52503.48003.52503.5250-
Aug 6, 20243.28503.53503.28503.53503.5350-
Aug 5, 20243.66003.66003.28503.31003.3100-
Aug 2, 20243.69003.73503.69003.72003.7200-
Aug 1, 20243.69503.80003.69503.80003.8000-
Jul 31, 20243.71003.85503.71003.74003.7400-
Jul 30, 20243.68503.75503.68503.74503.7450-
Jul 29, 20243.72003.74003.72003.73003.7300-
Jul 26, 20243.82503.82503.76003.77003.7700-
Jul 25, 20243.92503.97003.77003.86503.8650-
Jul 24, 20244.16004.21504.10504.10504.1050-
Jul 23, 20244.26004.31504.20504.20504.2050-
Jul 22, 20244.27504.33004.27504.28504.2850-
Jul 19, 20244.26004.32504.26004.32504.3250-
Jul 18, 20244.07004.15004.07004.15004.1500-
Jul 17, 20244.01004.12004.01004.12004.1200-
Jul 16, 20244.04504.08504.04504.05004.0500-
Jul 15, 20244.07504.12504.07504.12504.1250-
Jul 12, 20244.06504.13504.06504.12504.1250-
Jul 11, 20244.03004.11504.03004.11504.1150-
Jul 10, 20244.06504.12004.06504.08504.0850-
Jul 9, 20244.07004.12504.07004.12504.1250-
Jul 8, 20244.06504.12004.06504.12004.1200-
Jul 5, 20244.16004.26004.11504.11504.1150-
Jul 4, 20244.01004.12004.01004.11004.1100-
Jul 3, 20243.95504.04003.95504.04004.0400-
Jul 2, 20243.90004.08003.90003.95503.9550-
Jul 1, 20243.70503.86503.70503.86503.8650-
Jun 28, 20243.63503.74003.63503.73003.7300-
Jun 27, 20243.79503.83003.70503.70503.7050-
Jun 26, 20243.89003.93503.84503.84503.8450-
Jun 25, 20243.83503.94003.83503.94003.9400-
Jun 24, 20243.79003.89503.79003.89503.8950-
Jun 21, 20243.80003.84503.80003.83003.8300-
Jun 20, 20243.84503.87503.84503.85503.8550-
Jun 19, 20243.94003.97503.89503.90003.9000-
Jun 18, 20243.79003.97003.79003.97003.9700-
Jun 17, 20243.85503.85503.77503.85003.8500-
Jun 14, 20243.97004.02003.88003.88503.8850-
Jun 13, 20244.14504.28503.97004.10504.1050-
Jun 12, 20244.36004.36004.15504.19504.1950-
Jun 11, 20244.70504.76004.70504.75004.7500-
Jun 10, 20244.86004.90504.75004.77504.7750-
Jun 7, 20244.94004.98504.90504.91504.9150-
Jun 6, 20244.98505.08004.98504.99504.9950-
Jun 5, 20245.04005.10005.04005.10005.1000-
Jun 4, 20245.04005.20005.04005.14005.1400-
Jun 3, 20244.84505.11004.84505.11005.1100-
May 31, 20244.87004.94004.87004.91004.9100-
May 30, 20244.84504.91504.84504.88504.8850-
May 29, 20244.75504.83004.75504.83004.8300-
May 28, 20244.74504.86004.74504.82004.8200-
May 27, 20244.75004.79004.75004.79004.7900-
May 24, 20244.81504.87504.76004.81004.8100-
May 23, 20244.79504.90004.79504.89504.8950-
May 22, 20244.86005.00004.83504.83504.8350-
May 21, 20244.72004.89504.72004.89504.8950-
May 20, 20244.63504.81004.63504.80504.8050-
May 17, 20244.60004.65504.60004.65504.6550-
May 16, 20244.54004.67504.54004.65004.6500-
May 15, 20244.56004.62004.54004.60504.6050-
May 14, 20244.57504.62004.57504.60004.6000-
May 13, 20244.56004.68504.56004.64004.6400-
May 10, 20244.57504.69504.57504.60504.6050-
May 9, 20244.59504.68004.59504.63504.6350-

Related Tickers

DEEZR.PA Deezer S.A.
1.3200
+0.76%
 
CAN.L Canal+ SA
167.65
-0.74%
 
PARA Paramount Global
11.94
+2.23%
 
ROKU Roku, Inc.
60.93
-0.70%
 
WBD Warner Bros. Discovery, Inc.
9.07
+0.67%
 
NFLX Netflix, Inc.
1,140.22
-0.37%
 
DIS The Walt Disney Company
105.94
+0.78%