Xilam Animation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	18.500	18.500	18.500	18.500	18.500	10
2023-09-18	17.750	17.750	17.750	17.750	17.750	200
2023-08-23	22.600	22.700	22.600	22.700	22.700	96
2023-08-22	22.774	22.774	22.774	22.774	22.774	63
2023-08-11	24.495	24.495	24.495	24.495	24.495	25
2023-07-19	25.500	25.500	25.400	25.400	25.400	48
2023-07-18	25.400	25.400	25.300	25.300	25.300	168
2023-07-13	25.900	25.900	25.900	25.900	25.900	10
2023-07-12	25.900	25.900	25.700	25.700	25.700	51
2023-07-10	25.700	25.700	25.600	25.600	25.600	7
2023-07-07	25.800	25.800	25.600	25.700	25.700	42
2023-07-04	25.500	25.900	25.500	25.500	25.500	94
2023-07-03	24.000	24.000	24.000	24.000	24.000	124
2023-06-29	26.400	26.400	26.400	26.400	26.400	67
2023-06-26	26.500	26.500	26.200	26.300	26.300	37
2023-06-23	26.800	26.800	26.800	26.800	26.800	100
2023-06-20	26.200	26.300	26.100	26.100	26.100	42
2023-06-19	25.700	25.700	25.600	25.600	25.600	322
2023-06-16	25.600	25.600	25.600	25.600	25.600	132
2023-06-14	25.300	25.300	25.300	25.300	25.300	67
2023-06-13	24.700	24.700	24.700	24.700	24.700	8
2023-06-12	24.800	24.800	24.100	24.100	24.100	38
2023-06-07	22.300	22.300	22.300	22.300	22.300	126
2023-06-06	22.400	22.400	22.400	22.400	22.400	89
2023-06-05	22.700	22.700	22.700	22.700	22.700	22
2023-04-18	26.403	26.403	26.403	26.403	26.403	1
2023-04-17	26.531	26.531	26.531	26.531	26.531	14
2023-04-14	25.403	25.403	25.403	25.403	25.403	1
2023-04-13	25.285	25.285	25.285	25.285	25.285	14
2023-04-11	25.523	25.523	25.523	25.523	25.523	6
2023-03-24	24.921	24.921	24.921	24.921	24.921	25
2023-03-23	24.928	24.928	24.928	24.928	24.928	2
2023-03-22	24.986	24.986	24.986	24.986	24.986	48
2023-03-20	24.403	24.403	24.403	24.403	24.403	37
2023-03-01	29.397	29.397	29.397	29.397	29.397	9
2023-01-30	34.800	34.800	34.800	34.800	34.800	20
2023-01-25	35.100	35.100	35.100	35.100	35.100	56
2023-01-23	35.000	35.000	35.000	35.000	35.000	20
2023-01-19	34.250	34.550	34.250	34.550	34.550	145
2023-01-18	34.200	34.200	34.200	34.200	34.200	58
2023-01-04	34.500	34.500	34.500	34.500	34.500	48
2022-11-11	31.700	31.700	31.700	31.700	31.700	5
2022-09-30	29.950	29.950	29.950	29.950	29.950	5
2022-09-29	29.650	29.650	29.650	29.650	29.650	20
2022-09-28	32.050	32.050	31.800	31.800	31.800	79
2022-09-21	34.600	34.600	34.600	34.600	34.600	72
2022-09-15	36.400	36.400	36.400	36.400	36.400	60
2022-09-12	35.800	35.800	35.800	35.800	35.800	42
2022-07-15	40.279	40.279	40.279	40.279	40.279	8
2022-07-07	38.093	38.093	38.093	38.093	38.093	9
2022-06-27	34.900	34.900	34.900	34.900	34.900	2
2022-06-21	34.700	34.700	34.700	34.700	34.700	2
2022-06-16	33.850	33.850	33.850	33.850	33.850	94
2022-06-14	35.700	35.700	35.450	35.450	35.450	45
2022-06-13	36.200	36.200	35.800	35.800	35.800	27
2022-06-10	36.850	36.850	36.000	36.000	36.000	96
2022-06-09	39.300	39.300	39.300	39.300	39.300	1
2022-05-20	37.250	37.250	37.250	37.250	37.250	117
2022-05-19	37.250	37.250	37.250	37.250	37.250	2
2022-05-17	37.850	37.850	37.850	37.850	37.850	2

← NewerPage 10 of 11 · 648 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.