Singapore markets close in 1 hour 25 minutes

Xunlei Ltd (4XN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.6500+0.0800 (+5.37%)
As of 08:11AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20241.65001.65001.65001.65001.6500600
29 May 20241.57001.57001.57001.57001.5700-
28 May 20241.58001.58001.58001.58001.5800-
27 May 20241.58001.58001.58001.58001.5800-
24 May 20241.55001.55001.55001.55001.5500-
23 May 20241.72001.72001.72001.72001.7200-
22 May 20241.73001.73001.73001.73001.7300-
21 May 20241.70001.70001.70001.70001.7000-
20 May 20241.58001.58001.58001.58001.5800-
17 May 20241.53001.53001.53001.53001.5300-
16 May 20241.55001.55001.55001.55001.5500-
15 May 20241.58001.58001.58001.58001.5800-
14 May 20241.56001.56001.56001.56001.5600-
13 May 20241.51001.51001.51001.51001.5100-
10 May 20241.47001.47001.47001.47001.4700-
09 May 20241.48001.48001.48001.48001.4800-
08 May 20241.48001.48001.48001.48001.4800-
07 May 20241.47001.47001.47001.47001.4700-
06 May 20241.50001.50001.50001.50001.5000-
03 May 20241.49001.49001.49001.49001.4900-
02 May 20241.42001.42001.42001.42001.4200-
30 Apr 20241.50001.50001.50001.50001.5000-
29 Apr 20241.44001.44001.44001.44001.4400-
26 Apr 20241.45001.45001.45001.45001.4500-
25 Apr 20241.41001.41001.41001.41001.4100-
24 Apr 20241.44001.44001.44001.44001.4400-
23 Apr 20241.36001.36001.36001.36001.3600-
22 Apr 20241.37001.37001.37001.37001.3700-
19 Apr 20241.34001.34001.34001.34001.3400-
18 Apr 20241.36001.36001.36001.36001.3600-
17 Apr 20241.36001.36001.36001.36001.3600-
16 Apr 20241.38001.38001.38001.38001.3800-
15 Apr 20241.38001.38001.38001.38001.3800-
12 Apr 20241.40001.40001.40001.40001.4000-
11 Apr 20241.38001.38001.38001.38001.3800-
10 Apr 20241.36001.36001.36001.36001.3600-
09 Apr 20241.35001.35001.35001.35001.3500-
08 Apr 20241.36001.36001.36001.36001.3600-
05 Apr 20241.37001.37001.37001.37001.3700-
04 Apr 20241.35001.35001.35001.35001.3500-
03 Apr 20241.37001.37001.37001.37001.3700-
02 Apr 20241.39001.39001.39001.39001.3900-
28 Mar 20241.34001.34001.34001.34001.3400-
27 Mar 20241.36001.36001.36001.36001.3600-
26 Mar 20241.35001.35001.35001.35001.3500-
25 Mar 20241.34001.34001.34001.34001.3400-
22 Mar 20241.33001.33001.33001.33001.3300-
21 Mar 20241.36001.36001.36001.36001.3600-
20 Mar 20241.34001.34001.34001.34001.3400-
19 Mar 20241.35001.35001.35001.35001.3500-
18 Mar 20241.37001.37001.37001.37001.3700-
15 Mar 20241.37001.37001.37001.37001.3700-
14 Mar 20241.50001.50001.50001.50001.5000-
13 Mar 20241.45001.45001.45001.45001.4500-
12 Mar 20241.39001.39001.39001.39001.3900-
11 Mar 20241.33001.33001.33001.33001.3300-
08 Mar 20241.32001.32001.32001.32001.3200-
07 Mar 20241.32001.32001.32001.32001.3200-
06 Mar 20241.33001.33001.33001.33001.3300-
05 Mar 20241.32001.32001.32001.32001.3200-
04 Mar 20241.38001.38001.38001.38001.3800-
01 Mar 20241.35001.35001.35001.35001.3500-
29 Feb 20241.33001.33001.33001.33001.3300-
28 Feb 20241.36001.36001.36001.36001.3600-
27 Feb 20241.35001.35001.35001.35001.3500-
26 Feb 20241.34001.34001.34001.34001.3400-
23 Feb 20241.35001.35001.35001.35001.3500-
22 Feb 20241.37001.37001.37001.37001.3700-
21 Feb 20241.33001.33001.33001.33001.3300-
20 Feb 20241.35001.35001.35001.35001.3500-
19 Feb 20241.36001.36001.36001.36001.3600-
16 Feb 20241.34001.34001.34001.34001.3400-
15 Feb 20241.36001.36001.36001.36001.3600-
14 Feb 20241.35001.35001.35001.35001.3500-
13 Feb 20241.36001.36001.36001.36001.3600-
12 Feb 20241.35001.35001.35001.35001.3500-
09 Feb 20241.33001.33001.33001.33001.3300-
08 Feb 20241.36001.36001.36001.36001.3600-
07 Feb 20241.34001.34001.34001.34001.3400-
06 Feb 20241.34001.34001.34001.34001.3400-
05 Feb 20241.35001.35001.35001.35001.3500-
02 Feb 20241.35001.35001.35001.35001.3500-
01 Feb 20241.38001.38001.38001.38001.3800-
31 Jan 20241.34001.34001.34001.34001.3400-
30 Jan 20241.38001.38001.38001.38001.3800-
29 Jan 20241.38001.38001.38001.38001.3800-
26 Jan 20241.36001.36001.36001.36001.3600-
25 Jan 20241.37001.37001.37001.37001.3700-
24 Jan 20241.37001.37001.37001.37001.3700-
23 Jan 20241.36001.36001.36001.36001.3600-
22 Jan 20241.36001.36001.36001.36001.3600-
19 Jan 20241.34001.34001.34001.34001.3400-
18 Jan 20241.35001.35001.35001.35001.3500-
17 Jan 20241.36001.36001.36001.36001.3600-
16 Jan 20241.34001.34001.34001.34001.3400-
15 Jan 20241.34001.34001.34001.34001.3400-
12 Jan 20241.34001.34001.34001.34001.3400-
11 Jan 20241.36001.36001.36001.36001.3600-
10 Jan 20241.40001.40001.40001.40001.4000-
09 Jan 20241.39001.39001.39001.39001.3900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...