Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,710.30 -1,299.20 (-2.24%) CMC Crypto 200
1,173.90 -34.79 (-2.88%)
Xilam Animation (XIL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:02PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 4.4350 | 4.5500 | 4.3100 | 4.2850 | 4.2850 | 3,620 |
| 04 Jul 2024 | 4.2900 | 4.4200 | 4.2750 | 4.4200 | 4.4200 | 4,868 |
| 03 Jul 2024 | 4.1650 | 4.3000 | 4.1650 | 4.2950 | 4.2950 | 5,703 |
| 02 Jul 2024 | 4.2450 | 4.2450 | 4.1250 | 4.1650 | 4.1650 | 4,188 |
| 01 Jul 2024 | 3.8900 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 7,808 |
| 28 Jun 2024 | 3.8850 | 3.9200 | 3.8650 | 3.8800 | 3.8800 | 2,069 |
| 27 Jun 2024 | 3.9950 | 4.0200 | 3.8300 | 3.8900 | 3.8900 | 9,195 |
| 26 Jun 2024 | 4.1050 | 4.1050 | 3.9950 | 3.9950 | 3.9950 | 6,919 |
| 25 Jun 2024 | 4.0400 | 4.1250 | 4.0400 | 4.0950 | 4.0950 | 1,665 |
| 24 Jun 2024 | 3.9950 | 4.0650 | 3.9550 | 4.0500 | 4.0500 | 5,833 |
| 21 Jun 2024 | 4.0000 | 4.0050 | 3.9900 | 3.9900 | 3.9900 | 607 |
| 20 Jun 2024 | 4.0450 | 4.0450 | 4.0000 | 4.0000 | 4.0000 | 1,406 |
| 19 Jun 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,810 |
| 18 Jun 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1300 | 4.1300 | 4,203 |
| 17 Jun 2024 | 4.0150 | 4.1000 | 3.9100 | 3.9800 | 3.9800 | 8,356 |
| 14 Jun 2024 | 4.2000 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 9,569 |
| 13 Jun 2024 | 4.3900 | 4.5000 | 4.1250 | 4.1800 | 4.1800 | 8,576 |
| 12 Jun 2024 | 4.4000 | 4.4600 | 4.1700 | 4.3900 | 4.3900 | 17,841 |
| 11 Jun 2024 | 4.9750 | 4.9750 | 4.5000 | 4.6400 | 4.6400 | 14,095 |
| 10 Jun 2024 | 5.1000 | 5.1100 | 4.9200 | 4.9500 | 4.9500 | 15,086 |
| 07 Jun 2024 | 5.1900 | 5.1900 | 5.1000 | 5.1400 | 5.1400 | 4,194 |
| 06 Jun 2024 | 5.2800 | 5.3200 | 5.1800 | 5.2000 | 5.2000 | 6,097 |
| 05 Jun 2024 | 5.4300 | 5.4300 | 5.2500 | 5.3400 | 5.3400 | 4,613 |
| 04 Jun 2024 | 5.4200 | 5.4200 | 5.3100 | 5.4000 | 5.4000 | 6,384 |
| 03 Jun 2024 | 5.1800 | 5.4200 | 5.1800 | 5.4200 | 5.4200 | 12,418 |
| 31 May 2024 | 5.1600 | 5.1600 | 5.1300 | 5.1600 | 5.1600 | 2,481 |
| 30 May 2024 | 5.1300 | 5.1700 | 5.0600 | 5.1600 | 5.1600 | 3,625 |
| 29 May 2024 | 5.0200 | 5.2200 | 5.0100 | 5.1300 | 5.1300 | 10,575 |
| 28 May 2024 | 4.9900 | 5.1400 | 4.9900 | 5.0200 | 5.0200 | 5,728 |
| 27 May 2024 | 4.9950 | 5.0800 | 4.9800 | 4.9950 | 4.9950 | 2,678 |
| 24 May 2024 | 5.0700 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 5,197 |
| 23 May 2024 | 5.1200 | 5.1500 | 5.0600 | 5.0700 | 5.0700 | 4,708 |
| 22 May 2024 | 5.2000 | 5.2500 | 5.0300 | 5.1200 | 5.1200 | 13,278 |
| 21 May 2024 | 5.1100 | 5.2900 | 5.0200 | 5.1200 | 5.1200 | 11,291 |
| 20 May 2024 | 4.8950 | 5.1500 | 4.8950 | 5.0900 | 5.0900 | 13,247 |
| 17 May 2024 | 4.8600 | 4.8950 | 4.8150 | 4.8950 | 4.8950 | 670 |
| 16 May 2024 | 4.9150 | 4.9150 | 4.8150 | 4.8500 | 4.8500 | 927 |
| 15 May 2024 | 4.7500 | 4.9200 | 4.7200 | 4.8800 | 4.8800 | 4,495 |
| 14 May 2024 | 4.8600 | 4.8700 | 4.7600 | 4.7800 | 4.7800 | 14,606 |
| 13 May 2024 | 4.8800 | 4.9250 | 4.7850 | 4.8200 | 4.8200 | 7,795 |
| 10 May 2024 | 4.9850 | 4.9850 | 4.8000 | 4.8850 | 4.8850 | 5,561 |
| 09 May 2024 | 4.9050 | 4.9050 | 4.8000 | 4.8850 | 4.8850 | 1,180 |
| 08 May 2024 | 5.1200 | 5.1300 | 4.7550 | 4.9050 | 4.9050 | 28,588 |
| 07 May 2024 | 5.1100 | 5.1700 | 5.0700 | 5.1600 | 5.1600 | 5,459 |
| 06 May 2024 | 5.0500 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 8,387 |
| 03 May 2024 | 4.7800 | 5.0800 | 4.7800 | 5.0500 | 5.0500 | 27,212 |
| 02 May 2024 | 4.4500 | 4.8400 | 4.4350 | 4.7700 | 4.7700 | 55,103 |
| 30 Apr 2024 | 4.5300 | 4.5350 | 4.4350 | 4.4450 | 4.4450 | 5,958 |
| 29 Apr 2024 | 4.5850 | 4.5850 | 4.4300 | 4.5400 | 4.5400 | 10,256 |
| 26 Apr 2024 | 4.3800 | 4.6500 | 4.3800 | 4.3850 | 4.3850 | 14,055 |
| 25 Apr 2024 | 4.4800 | 4.6000 | 4.3850 | 4.3900 | 4.3900 | 21,510 |
| 24 Apr 2024 | 4.4300 | 4.5700 | 4.3600 | 4.4800 | 4.4800 | 8,760 |
| 23 Apr 2024 | 4.2600 | 4.4000 | 4.2450 | 4.4000 | 4.4000 | 2,645 |
| 22 Apr 2024 | 4.2000 | 4.5000 | 4.1800 | 4.3000 | 4.3000 | 9,360 |
| 19 Apr 2024 | 4.1350 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 1,873 |
| 18 Apr 2024 | 4.2500 | 4.2850 | 4.1400 | 4.1400 | 4.1400 | 4,739 |
| 17 Apr 2024 | 4.2550 | 4.2550 | 4.2050 | 4.2500 | 4.2500 | 3,236 |
| 16 Apr 2024 | 4.2650 | 4.3250 | 4.2550 | 4.2950 | 4.2950 | 2,645 |
| 15 Apr 2024 | 4.3550 | 4.3550 | 4.2850 | 4.2850 | 4.2850 | 4,417 |
| 12 Apr 2024 | 4.4350 | 4.4350 | 4.3250 | 4.3500 | 4.3500 | 11,568 |
| 11 Apr 2024 | 4.4100 | 4.4400 | 4.2550 | 4.4350 | 4.4350 | 7,598 |
| 10 Apr 2024 | 4.5150 | 4.5150 | 4.3350 | 4.4000 | 4.4000 | 9,490 |
| 09 Apr 2024 | 4.5000 | 4.5150 | 4.3350 | 4.3750 | 4.3750 | 7,513 |
| 08 Apr 2024 | 4.5750 | 4.6000 | 4.4950 | 4.5350 | 4.5350 | 23,309 |
| 05 Apr 2024 | 4.4500 | 4.6700 | 4.2600 | 4.4900 | 4.4900 | 131,089 |
| 04 Apr 2024 | 4.0800 | 4.2000 | 3.9000 | 3.9050 | 3.9050 | 10,459 |
| 03 Apr 2024 | 4.0500 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 3,489 |
| 02 Apr 2024 | 3.9000 | 4.2500 | 3.9000 | 4.0500 | 4.0500 | 4,683 |
| 28 Mar 2024 | 3.9400 | 4.0900 | 3.8700 | 4.0900 | 4.0900 | 5,239 |
| 27 Mar 2024 | 3.9300 | 3.9800 | 3.8400 | 3.8900 | 3.8900 | 763 |
| 26 Mar 2024 | 3.7900 | 3.9900 | 3.7200 | 3.9100 | 3.9100 | 6,161 |
| 25 Mar 2024 | 3.7500 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 2,186 |
| 22 Mar 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 3,100 |
| 21 Mar 2024 | 3.7300 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 7,777 |
| 20 Mar 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 3,848 |
| 19 Mar 2024 | 3.8200 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 4,291 |
| 18 Mar 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8300 | 3.8300 | 4,478 |
| 15 Mar 2024 | 3.8800 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 758 |
| 14 Mar 2024 | 3.9800 | 3.9800 | 3.7900 | 3.9000 | 3.9000 | 8,555 |
| 13 Mar 2024 | 3.9600 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 18,641 |
| 12 Mar 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 2,780 |
| 11 Mar 2024 | 4.1400 | 4.1400 | 4.0100 | 4.0200 | 4.0200 | 2,028 |
| 08 Mar 2024 | 4.2400 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 4,097 |
| 07 Mar 2024 | 4.0000 | 4.2500 | 3.9800 | 4.2000 | 4.2000 | 7,681 |
| 06 Mar 2024 | 3.8400 | 4.0400 | 3.8400 | 4.0000 | 4.0000 | 2,160 |
| 05 Mar 2024 | 3.9800 | 4.0800 | 3.8200 | 3.8200 | 3.8200 | 2,690 |
| 04 Mar 2024 | 3.9200 | 4.0300 | 3.8600 | 3.9700 | 3.9700 | 4,492 |
| 01 Mar 2024 | 3.7500 | 3.8800 | 3.7200 | 3.8700 | 3.8700 | 4,374 |
| 29 Feb 2024 | 3.7900 | 3.9800 | 3.7100 | 3.7500 | 3.7500 | 5,735 |
| 28 Feb 2024 | 3.9700 | 3.9700 | 3.6600 | 3.8100 | 3.8100 | 8,556 |
| 27 Feb 2024 | 3.9000 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 5,288 |
| 26 Feb 2024 | 4.0700 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 5,222 |
| 23 Feb 2024 | 4.1000 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 2,128 |
| 22 Feb 2024 | 4.1000 | 4.1900 | 4.0700 | 4.1700 | 4.1700 | 1,681 |
| 21 Feb 2024 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 2,865 |
| 20 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 10,869 |
| 19 Feb 2024 | 4.2100 | 4.2500 | 3.8800 | 4.0200 | 4.0200 | 14,891 |
| 16 Feb 2024 | 4.2800 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 3,701 |
| 15 Feb 2024 | 4.3000 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 11,386 |
| 14 Feb 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 1,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.