Paris - Delayed Quote EUR
Xilam Animation (XIL.PA)
At close: 5:38 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 4.0200 | 4.0900 | 3.9400 | 3.9400 | 3.9400 | 9,410 |
| Nov 15, 2024 | 3.9000 | 4.1000 | 3.9000 | 4.0300 | 4.0300 | 8,956 |
| Nov 14, 2024 | 3.9150 | 4.0200 | 3.8700 | 3.8900 | 3.8900 | 10,133 |
| Nov 13, 2024 | 3.9600 | 4.0500 | 3.9100 | 3.9100 | 3.9100 | 7,801 |
| Nov 12, 2024 | 3.8700 | 4.0150 | 3.8300 | 3.9600 | 3.9600 | 14,720 |
| Nov 11, 2024 | 4.0000 | 4.0500 | 3.8700 | 3.8850 | 3.8850 | 12,812 |
| Nov 8, 2024 | 4.0200 | 4.0300 | 4.0050 | 4.0150 | 4.0150 | 1,337 |
| Nov 7, 2024 | 3.9450 | 4.0200 | 3.9450 | 4.0200 | 4.0200 | 2,703 |
| Nov 6, 2024 | 3.9900 | 4.0900 | 3.9500 | 3.9500 | 3.9500 | 7,292 |
| Nov 5, 2024 | 4.0100 | 4.0150 | 3.9900 | 3.9900 | 3.9900 | 1,118 |
| Nov 4, 2024 | 4.0700 | 4.0850 | 3.9550 | 4.0100 | 4.0100 | 9,638 |
| Nov 1, 2024 | 4.0850 | 4.0900 | 4.0700 | 4.0700 | 4.0700 | 1,433 |
| Oct 31, 2024 | 4.0800 | 4.1000 | 4.0800 | 4.0850 | 4.0850 | 1,018 |
| Oct 30, 2024 | 4.1000 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 4,080 |
| Oct 29, 2024 | 4.2000 | 4.2000 | 4.1550 | 4.1550 | 4.1550 | 1,466 |
| Oct 28, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 3,242 |
| Oct 25, 2024 | 4.1650 | 4.2050 | 4.1050 | 4.1250 | 4.1250 | 3,838 |
| Oct 24, 2024 | 4.1850 | 4.1850 | 4.1350 | 4.1650 | 4.1650 | 1,704 |
| Oct 23, 2024 | 4.2300 | 4.2300 | 4.1800 | 4.1800 | 4.1800 | 1,257 |
| Oct 22, 2024 | 4.1900 | 4.2100 | 4.1800 | 4.1800 | 4.1800 | 1,788 |
| Oct 21, 2024 | 4.2200 | 4.2500 | 4.1850 | 4.2050 | 4.2050 | 2,627 |
| Oct 18, 2024 | 4.2100 | 4.2300 | 4.1750 | 4.2250 | 4.2250 | 2,346 |
| Oct 17, 2024 | 4.2000 | 4.2900 | 4.1800 | 4.2100 | 4.2100 | 4,636 |
| Oct 16, 2024 | 4.1350 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 10,825 |
| Oct 15, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 2,513 |
| Oct 14, 2024 | 4.1500 | 4.1950 | 4.1000 | 4.1000 | 4.1000 | 2,989 |
| Oct 11, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 2,395 |
| Oct 10, 2024 | 4.2000 | 4.2400 | 3.9500 | 4.0000 | 4.0000 | 9,525 |
| Oct 9, 2024 | 4.2900 | 4.2950 | 4.2000 | 4.2000 | 4.2000 | 4,235 |
| Oct 8, 2024 | 4.2950 | 4.3150 | 4.2850 | 4.2900 | 4.2900 | 591 |
| Oct 7, 2024 | 4.3550 | 4.3550 | 4.2850 | 4.2950 | 4.2950 | 3,908 |
| Oct 4, 2024 | 4.3000 | 4.3350 | 4.2950 | 4.3250 | 4.3250 | 5,551 |
| Oct 3, 2024 | 4.4650 | 4.4650 | 4.3000 | 4.3050 | 4.3050 | 2,777 |
| Oct 2, 2024 | 4.7800 | 4.7800 | 4.3950 | 4.4300 | 4.4300 | 14,043 |
| Oct 1, 2024 | 4.7000 | 4.9800 | 4.7000 | 4.7800 | 4.7800 | 11,342 |
| Sep 30, 2024 | 4.6200 | 4.6900 | 4.6150 | 4.6800 | 4.6800 | 3,589 |
| Sep 27, 2024 | 4.7300 | 4.7400 | 4.6000 | 4.6100 | 4.6100 | 7,854 |
| Sep 26, 2024 | 4.7550 | 4.7950 | 4.7000 | 4.7150 | 4.7150 | 7,678 |
| Sep 25, 2024 | 4.5550 | 4.8350 | 4.5000 | 4.7200 | 4.7200 | 16,638 |
| Sep 24, 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5100 | 4.5100 | 2,460 |
| Sep 23, 2024 | 4.5000 | 4.5050 | 4.4100 | 4.5000 | 4.5000 | 9,105 |
| Sep 20, 2024 | 4.5000 | 4.7200 | 4.4650 | 4.5200 | 4.5200 | 15,306 |
| Sep 19, 2024 | 4.1200 | 4.4000 | 4.1200 | 4.3050 | 4.3050 | 7,971 |
| Sep 18, 2024 | 4.1350 | 4.1350 | 4.1000 | 4.1200 | 4.1200 | 1,846 |
| Sep 17, 2024 | 4.0650 | 4.1900 | 4.0550 | 4.1300 | 4.1300 | 4,544 |
| Sep 16, 2024 | 4.0000 | 4.0650 | 4.0000 | 4.0600 | 4.0600 | 542 |
| Sep 13, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 4,010 |
| Sep 12, 2024 | 4.1650 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 5,509 |
| Sep 11, 2024 | 4.2050 | 4.2100 | 4.1950 | 4.1950 | 4.1950 | 979 |
| Sep 10, 2024 | 4.3400 | 4.3400 | 4.1400 | 4.2100 | 4.2100 | 5,327 |
| Sep 9, 2024 | 4.3400 | 4.3400 | 4.2950 | 4.3100 | 4.3100 | 751 |
| Sep 6, 2024 | 4.3850 | 4.3850 | 4.2950 | 4.3200 | 4.3200 | 3,186 |
| Sep 5, 2024 | 4.4000 | 4.4000 | 4.3350 | 4.3900 | 4.3900 | 901 |
| Sep 4, 2024 | 4.4100 | 4.4150 | 4.3700 | 4.3700 | 4.3700 | 1,989 |
| Sep 3, 2024 | 4.2700 | 4.5400 | 4.2650 | 4.4500 | 4.4500 | 4,346 |
| Sep 2, 2024 | 4.3150 | 4.3150 | 4.2700 | 4.2900 | 4.2900 | 4,240 |
| Aug 30, 2024 | 4.3350 | 4.3400 | 4.2800 | 4.3150 | 4.3150 | 2,687 |
| Aug 29, 2024 | 4.4200 | 4.4250 | 4.2900 | 4.3300 | 4.3300 | 4,086 |
| Aug 28, 2024 | 4.4600 | 4.4650 | 4.4200 | 4.4200 | 4.4200 | 5,874 |
| Aug 27, 2024 | 4.4600 | 4.4700 | 4.4450 | 4.4600 | 4.4600 | 1,596 |
| Aug 26, 2024 | 4.4600 | 4.5200 | 4.4450 | 4.4700 | 4.4700 | 3,532 |
| Aug 23, 2024 | 4.1300 | 4.4700 | 4.1200 | 4.4400 | 4.4400 | 15,846 |
| Aug 22, 2024 | 4.1650 | 4.1750 | 4.1150 | 4.1300 | 4.1300 | 1,904 |
| Aug 21, 2024 | 4.2050 | 4.2100 | 4.1650 | 4.1650 | 4.1650 | 1,525 |
| Aug 20, 2024 | 4.2400 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 820 |
| Aug 19, 2024 | 4.2300 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 3,549 |
| Aug 16, 2024 | 4.2500 | 4.2500 | 4.2150 | 4.2300 | 4.2300 | 1,418 |
| Aug 15, 2024 | 3.9600 | 4.3000 | 3.9600 | 4.2450 | 4.2450 | 10,509 |
| Aug 14, 2024 | 3.7050 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 8,181 |
| Aug 13, 2024 | 3.7150 | 3.7250 | 3.6900 | 3.7050 | 3.7050 | 16,125 |
| Aug 12, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7150 | 3.7150 | 8,513 |
| Aug 9, 2024 | 3.7500 | 3.8000 | 3.7300 | 3.7400 | 3.7400 | 3,340 |
| Aug 8, 2024 | 3.7500 | 3.7600 | 3.6900 | 3.7300 | 3.7300 | 19,725 |
| Aug 7, 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7250 | 3.7250 | 3,922 |
| Aug 6, 2024 | 3.5000 | 3.7900 | 3.4800 | 3.7000 | 3.7000 | 10,736 |
| Aug 5, 2024 | 3.8550 | 3.8550 | 3.2650 | 3.5000 | 3.5000 | 27,756 |
| Aug 2, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 4,313 |
| Aug 1, 2024 | 3.9050 | 3.9850 | 3.9000 | 3.9000 | 3.9000 | 6,985 |
| Jul 31, 2024 | 3.9150 | 4.0100 | 3.9000 | 3.9050 | 3.9050 | 6,004 |
| Jul 30, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9100 | 3.9100 | 4,332 |
| Jul 29, 2024 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 4,552 |
| Jul 26, 2024 | 4.0400 | 4.0400 | 3.9300 | 3.9500 | 3.9500 | 5,702 |
| Jul 25, 2024 | 4.3000 | 4.3000 | 3.9050 | 4.0400 | 4.0400 | 10,046 |
| Jul 24, 2024 | 4.3800 | 4.3850 | 4.1350 | 4.3000 | 4.3000 | 9,700 |
| Jul 23, 2024 | 4.4900 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 9,466 |
| Jul 22, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4850 | 4.4850 | 3,396 |
| Jul 19, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 2,690 |
| Jul 18, 2024 | 4.2900 | 4.5950 | 4.2800 | 4.5400 | 4.5400 | 9,306 |
| Jul 17, 2024 | 4.2650 | 4.2950 | 4.2650 | 4.2850 | 4.2850 | 2,001 |
| Jul 16, 2024 | 4.2450 | 4.2650 | 4.2200 | 4.2650 | 4.2650 | 8,423 |
| Jul 15, 2024 | 4.2900 | 4.2950 | 4.2600 | 4.2600 | 4.2600 | 1,171 |
| Jul 12, 2024 | 4.2850 | 4.3200 | 4.2850 | 4.3000 | 4.3000 | 2,090 |
| Jul 11, 2024 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 1,645 |
| Jul 10, 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 1,332 |
| Jul 9, 2024 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | 4.2900 | 1,184 |
| Jul 8, 2024 | 4.2800 | 4.3000 | 4.2750 | 4.2950 | 4.2950 | 4,162 |
| Jul 5, 2024 | 4.4350 | 4.5500 | 4.2850 | 4.2850 | 4.2850 | 3,636 |
| Jul 4, 2024 | 4.2900 | 4.4200 | 4.2750 | 4.4200 | 4.4200 | 4,868 |
| Jul 3, 2024 | 4.1650 | 4.3000 | 4.1650 | 4.2950 | 4.2950 | 5,703 |
| Jul 2, 2024 | 4.2450 | 4.2450 | 4.1250 | 4.1650 | 4.1650 | 4,188 |
| Jul 1, 2024 | 3.8900 | 4.2500 | 3.8900 | 4.2500 | 4.2500 | 7,808 |
| Jun 28, 2024 | 3.8850 | 3.9200 | 3.8650 | 3.8800 | 3.8800 | 2,069 |
| Jun 27, 2024 | 3.9950 | 4.0200 | 3.8300 | 3.8900 | 3.8900 | 9,195 |
| Jun 26, 2024 | 4.1050 | 4.1050 | 3.9950 | 3.9950 | 3.9950 | 6,919 |
| Jun 25, 2024 | 4.0400 | 4.1250 | 4.0400 | 4.0950 | 4.0950 | 1,665 |
| Jun 24, 2024 | 3.9950 | 4.0650 | 3.9550 | 4.0500 | 4.0500 | 5,833 |
| Jun 21, 2024 | 4.0000 | 4.0050 | 3.9900 | 3.9900 | 3.9900 | 607 |
| Jun 20, 2024 | 4.0450 | 4.0450 | 4.0000 | 4.0000 | 4.0000 | 1,406 |
| Jun 19, 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,810 |
| Jun 18, 2024 | 3.9800 | 4.2000 | 3.9800 | 4.1300 | 4.1300 | 4,203 |
| Jun 17, 2024 | 4.0150 | 4.1000 | 3.9100 | 3.9800 | 3.9800 | 8,356 |
| Jun 14, 2024 | 4.2000 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 9,569 |
| Jun 13, 2024 | 4.3900 | 4.5000 | 4.1250 | 4.1800 | 4.1800 | 8,576 |
| Jun 12, 2024 | 4.4000 | 4.4600 | 4.1700 | 4.3900 | 4.3900 | 17,841 |
| Jun 11, 2024 | 4.9750 | 4.9750 | 4.5000 | 4.6400 | 4.6400 | 14,095 |
| Jun 10, 2024 | 5.1000 | 5.1100 | 4.9200 | 4.9500 | 4.9500 | 15,086 |
| Jun 7, 2024 | 5.1900 | 5.1900 | 5.1000 | 5.1400 | 5.1400 | 4,194 |
| Jun 6, 2024 | 5.2800 | 5.3200 | 5.1800 | 5.2000 | 5.2000 | 6,097 |
| Jun 5, 2024 | 5.4300 | 5.4300 | 5.2500 | 5.3400 | 5.3400 | 4,613 |
| Jun 4, 2024 | 5.4200 | 5.4200 | 5.3100 | 5.4000 | 5.4000 | 6,384 |
| Jun 3, 2024 | 5.1800 | 5.4200 | 5.1800 | 5.4200 | 5.4200 | 12,418 |
| May 31, 2024 | 5.1600 | 5.1600 | 5.1300 | 5.1600 | 5.1600 | 2,481 |
| May 30, 2024 | 5.1300 | 5.1700 | 5.0600 | 5.1600 | 5.1600 | 3,625 |
| May 29, 2024 | 5.0200 | 5.2200 | 5.0100 | 5.1300 | 5.1300 | 10,575 |
| May 28, 2024 | 4.9900 | 5.1400 | 4.9900 | 5.0200 | 5.0200 | 5,728 |
| May 27, 2024 | 4.9950 | 5.0800 | 4.9800 | 4.9950 | 4.9950 | 2,678 |
| May 24, 2024 | 5.0700 | 5.1000 | 4.9700 | 5.0000 | 5.0000 | 5,197 |
| May 23, 2024 | 5.1200 | 5.1500 | 5.0600 | 5.0700 | 5.0700 | 4,708 |
| May 22, 2024 | 5.2000 | 5.2500 | 5.0300 | 5.1200 | 5.1200 | 13,278 |
| May 21, 2024 | 5.1100 | 5.2900 | 5.0200 | 5.1200 | 5.1200 | 11,291 |
| May 20, 2024 | 4.8950 | 5.1500 | 4.8950 | 5.0900 | 5.0900 | 13,247 |
| May 17, 2024 | 4.8600 | 4.8950 | 4.8150 | 4.8950 | 4.8950 | 670 |
| May 16, 2024 | 4.9150 | 4.9150 | 4.8150 | 4.8500 | 4.8500 | 927 |
| May 15, 2024 | 4.7500 | 4.9200 | 4.7200 | 4.8800 | 4.8800 | 4,495 |
| May 14, 2024 | 4.8600 | 4.8700 | 4.7600 | 4.7800 | 4.7800 | 14,606 |
| May 13, 2024 | 4.8800 | 4.9250 | 4.7850 | 4.8200 | 4.8200 | 7,795 |
| May 10, 2024 | 4.9850 | 4.9850 | 4.8000 | 4.8850 | 4.8850 | 5,561 |
| May 9, 2024 | 4.9050 | 4.9050 | 4.8000 | 4.8850 | 4.8850 | 1,180 |
| May 8, 2024 | 5.1200 | 5.1300 | 4.7550 | 4.9050 | 4.9050 | 28,588 |
| May 7, 2024 | 5.1100 | 5.1700 | 5.0700 | 5.1600 | 5.1600 | 5,459 |
| May 6, 2024 | 5.0500 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 8,387 |
| May 3, 2024 | 4.7800 | 5.0800 | 4.7800 | 5.0500 | 5.0500 | 27,212 |
| May 2, 2024 | 4.4500 | 4.8400 | 4.4350 | 4.7700 | 4.7700 | 55,103 |
| Apr 30, 2024 | 4.5300 | 4.5350 | 4.4350 | 4.4450 | 4.4450 | 5,958 |
| Apr 29, 2024 | 4.5850 | 4.5850 | 4.4300 | 4.5400 | 4.5400 | 10,256 |
| Apr 26, 2024 | 4.3800 | 4.6500 | 4.3800 | 4.3850 | 4.3850 | 14,055 |
| Apr 25, 2024 | 4.4800 | 4.6000 | 4.3850 | 4.3900 | 4.3900 | 21,510 |
| Apr 24, 2024 | 4.4300 | 4.5700 | 4.3600 | 4.4800 | 4.4800 | 8,760 |
| Apr 23, 2024 | 4.2600 | 4.4000 | 4.2450 | 4.4000 | 4.4000 | 2,645 |
| Apr 22, 2024 | 4.2000 | 4.5000 | 4.1800 | 4.3000 | 4.3000 | 9,360 |
| Apr 19, 2024 | 4.1350 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 1,873 |
| Apr 18, 2024 | 4.2500 | 4.2850 | 4.1400 | 4.1400 | 4.1400 | 4,739 |
| Apr 17, 2024 | 4.2550 | 4.2550 | 4.2050 | 4.2500 | 4.2500 | 3,236 |
| Apr 16, 2024 | 4.2650 | 4.3250 | 4.2550 | 4.2950 | 4.2950 | 2,645 |
| Apr 15, 2024 | 4.3550 | 4.3550 | 4.2850 | 4.2850 | 4.2850 | 4,417 |
| Apr 12, 2024 | 4.4350 | 4.4350 | 4.3250 | 4.3500 | 4.3500 | 11,568 |
| Apr 11, 2024 | 4.4100 | 4.4400 | 4.2550 | 4.4350 | 4.4350 | 7,598 |
| Apr 10, 2024 | 4.5150 | 4.5150 | 4.3350 | 4.4000 | 4.4000 | 9,490 |
| Apr 9, 2024 | 4.5000 | 4.5150 | 4.3350 | 4.3750 | 4.3750 | 7,513 |
| Apr 8, 2024 | 4.5750 | 4.6000 | 4.4950 | 4.5350 | 4.5350 | 23,309 |
| Apr 5, 2024 | 4.4500 | 4.6700 | 4.2600 | 4.4900 | 4.4900 | 131,089 |
| Apr 4, 2024 | 4.0800 | 4.2000 | 3.9000 | 3.9050 | 3.9050 | 10,459 |
| Apr 3, 2024 | 4.0500 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 3,489 |
| Apr 2, 2024 | 3.9000 | 4.2500 | 3.9000 | 4.0500 | 4.0500 | 4,683 |
| Mar 28, 2024 | 3.9400 | 4.0900 | 3.8700 | 4.0900 | 4.0900 | 5,239 |
| Mar 27, 2024 | 3.9300 | 3.9800 | 3.8400 | 3.8900 | 3.8900 | 763 |
| Mar 26, 2024 | 3.7900 | 3.9900 | 3.7200 | 3.9100 | 3.9100 | 6,161 |
| Mar 25, 2024 | 3.7500 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 2,186 |
| Mar 22, 2024 | 3.7500 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 3,100 |
| Mar 21, 2024 | 3.7300 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 7,777 |
| Mar 20, 2024 | 3.8300 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 3,848 |
| Mar 19, 2024 | 3.8200 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 4,291 |
| Mar 18, 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8300 | 3.8300 | 4,478 |
| Mar 15, 2024 | 3.8800 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 758 |
| Mar 14, 2024 | 3.9800 | 3.9800 | 3.7900 | 3.9000 | 3.9000 | 8,555 |
| Mar 13, 2024 | 3.9600 | 4.0200 | 3.8100 | 3.9500 | 3.9500 | 18,641 |
| Mar 12, 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 2,780 |
| Mar 11, 2024 | 4.1400 | 4.1400 | 4.0100 | 4.0200 | 4.0200 | 2,028 |
| Mar 8, 2024 | 4.2400 | 4.2400 | 4.0000 | 4.1800 | 4.1800 | 4,097 |
| Mar 7, 2024 | 4.0000 | 4.2500 | 3.9800 | 4.2000 | 4.2000 | 7,681 |
| Mar 6, 2024 | 3.8400 | 4.0400 | 3.8400 | 4.0000 | 4.0000 | 2,160 |
| Mar 5, 2024 | 3.9800 | 4.0800 | 3.8200 | 3.8200 | 3.8200 | 2,690 |
| Mar 4, 2024 | 3.9200 | 4.0300 | 3.8600 | 3.9700 | 3.9700 | 4,492 |
| Mar 1, 2024 | 3.7500 | 3.8800 | 3.7200 | 3.8700 | 3.8700 | 4,374 |
| Feb 29, 2024 | 3.7900 | 3.9800 | 3.7100 | 3.7500 | 3.7500 | 5,735 |
| Feb 28, 2024 | 3.9700 | 3.9700 | 3.6600 | 3.8100 | 3.8100 | 8,556 |
| Feb 27, 2024 | 3.9000 | 4.0000 | 3.8300 | 3.9700 | 3.9700 | 5,288 |
| Feb 26, 2024 | 4.0700 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 5,222 |
| Feb 23, 2024 | 4.1000 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 2,128 |
| Feb 22, 2024 | 4.1000 | 4.1900 | 4.0700 | 4.1700 | 4.1700 | 1,681 |
| Feb 21, 2024 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | 4.1200 | 2,865 |
| Feb 20, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 10,869 |
| Feb 19, 2024 | 4.2100 | 4.2500 | 3.8800 | 4.0200 | 4.0200 | 14,891 |
| Feb 16, 2024 | 4.2800 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 3,701 |
| Feb 15, 2024 | 4.3000 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 11,386 |
| Feb 14, 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 1,910 |
| Feb 13, 2024 | 4.6300 | 4.6300 | 4.1800 | 4.4500 | 4.4500 | 23,020 |
| Feb 12, 2024 | 4.7500 | 4.7500 | 4.6100 | 4.6300 | 4.6300 | 1,746 |
| Feb 9, 2024 | 4.7700 | 4.7700 | 4.6800 | 4.7200 | 4.7200 | 5,143 |
| Feb 8, 2024 | 4.6600 | 4.7900 | 4.6000 | 4.7500 | 4.7500 | 6,278 |
| Feb 7, 2024 | 4.8100 | 4.8300 | 4.6900 | 4.7000 | 4.7000 | 3,717 |
| Feb 6, 2024 | 4.8600 | 4.9300 | 4.7000 | 4.8100 | 4.8100 | 8,055 |
| Feb 5, 2024 | 4.9400 | 4.9700 | 4.8600 | 4.8600 | 4.8600 | 5,510 |
| Feb 2, 2024 | 4.7200 | 4.9800 | 4.7200 | 4.8300 | 4.8300 | 6,474 |
| Feb 1, 2024 | 4.5500 | 4.8800 | 4.5500 | 4.7400 | 4.7400 | 9,028 |
| Jan 31, 2024 | 4.5900 | 4.7800 | 4.5500 | 4.5800 | 4.5800 | 6,902 |
| Jan 30, 2024 | 4.7900 | 4.8100 | 4.6000 | 4.6800 | 4.6800 | 9,796 |
| Jan 29, 2024 | 4.7200 | 4.8900 | 4.7100 | 4.7600 | 4.7600 | 4,418 |
| Jan 26, 2024 | 4.8100 | 5.0800 | 4.5300 | 4.8500 | 4.8500 | 37,121 |
| Jan 25, 2024 | 4.7200 | 5.0600 | 4.6100 | 4.8000 | 4.8000 | 19,381 |
| Jan 24, 2024 | 4.6800 | 4.8300 | 4.4200 | 4.7000 | 4.7000 | 16,231 |
| Jan 23, 2024 | 4.8000 | 5.0400 | 4.6700 | 4.6700 | 4.6700 | 13,921 |
| Jan 22, 2024 | 5.0600 | 5.3200 | 4.7100 | 4.9200 | 4.9200 | 31,347 |
| Jan 19, 2024 | 5.5000 | 5.9200 | 5.0600 | 5.0600 | 5.0600 | 50,089 |
| Jan 18, 2024 | 4.6800 | 5.5600 | 4.6000 | 5.4800 | 5.4800 | 78,748 |
| Jan 17, 2024 | 4.4400 | 4.7100 | 4.4000 | 4.6800 | 4.6800 | 38,544 |
| Jan 16, 2024 | 4.2400 | 4.6600 | 4.0600 | 4.5100 | 4.5100 | 29,849 |
| Jan 15, 2024 | 3.9000 | 4.1800 | 3.8800 | 4.1200 | 4.1200 | 18,614 |
| Jan 12, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.8700 | 3.8700 | 9,581 |
| Jan 11, 2024 | 3.9100 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 1,851 |
| Jan 10, 2024 | 4.1200 | 4.1200 | 3.7500 | 3.8600 | 3.8600 | 25,236 |
| Jan 9, 2024 | 3.8900 | 4.2500 | 3.8900 | 4.1000 | 4.1000 | 6,810 |
| Jan 8, 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 2,708 |
| Jan 5, 2024 | 3.8400 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 2,899 |
| Jan 4, 2024 | 3.9000 | 3.9300 | 3.7600 | 3.8600 | 3.8600 | 6,120 |
| Jan 3, 2024 | 3.9900 | 3.9900 | 3.7500 | 3.9100 | 3.9100 | 9,001 |
| Jan 2, 2024 | 4.0000 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 8,969 |
| Dec 29, 2023 | 3.9400 | 4.0500 | 3.8300 | 3.9600 | 3.9600 | 14,874 |
| Dec 28, 2023 | 3.9100 | 4.0500 | 3.8100 | 4.0000 | 4.0000 | 15,451 |
| Dec 27, 2023 | 3.7600 | 3.9500 | 3.7300 | 3.8600 | 3.8600 | 2,936 |
| Dec 22, 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 7,090 |
| Dec 21, 2023 | 3.7000 | 3.9800 | 3.6900 | 3.8600 | 3.8600 | 15,771 |
| Dec 20, 2023 | 3.7200 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 4,892 |
| Dec 19, 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 14,579 |
| Dec 18, 2023 | 3.7000 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 11,075 |
| Dec 15, 2023 | 3.7500 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 4,296 |
| Dec 14, 2023 | 3.8300 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 7,377 |
| Dec 13, 2023 | 3.7500 | 3.8400 | 3.7100 | 3.8300 | 3.8300 | 2,811 |
| Dec 12, 2023 | 3.9000 | 3.9000 | 3.6200 | 3.7500 | 3.7500 | 17,033 |
| Dec 11, 2023 | 4.0000 | 4.0300 | 3.8900 | 3.8900 | 3.8900 | 8,859 |
| Dec 8, 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 1,472 |
| Dec 7, 2023 | 4.0400 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 10,150 |
| Dec 6, 2023 | 4.0000 | 4.0400 | 3.8500 | 4.0000 | 4.0000 | 10,875 |
| Dec 5, 2023 | 4.2500 | 4.2800 | 3.8300 | 3.9800 | 3.9800 | 57,134 |
| Dec 4, 2023 | 4.3100 | 4.4400 | 4.3000 | 4.3600 | 4.3600 | 7,485 |
| Dec 1, 2023 | 4.4700 | 4.4700 | 4.3000 | 4.3300 | 4.3300 | 9,418 |
| Nov 30, 2023 | 4.3500 | 4.4700 | 4.3200 | 4.4100 | 4.4100 | 16,968 |
| Nov 29, 2023 | 4.3000 | 4.3700 | 4.2400 | 4.3700 | 4.3700 | 15,642 |
| Nov 28, 2023 | 4.2400 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 5,297 |
| Nov 27, 2023 | 4.2500 | 4.2700 | 4.1700 | 4.2400 | 4.2400 | 10,402 |
| Nov 24, 2023 | 4.1300 | 4.2700 | 4.1000 | 4.2400 | 4.2400 | 16,910 |
| Nov 23, 2023 | 4.3700 | 4.3700 | 4.0300 | 4.1300 | 4.1300 | 27,995 |
| Nov 22, 2023 | 4.5200 | 4.5500 | 4.3200 | 4.3700 | 4.3700 | 20,814 |
| Nov 21, 2023 | 4.3000 | 4.5100 | 4.2600 | 4.5000 | 4.5000 | 25,983 |
| Nov 20, 2023 | 4.3600 | 4.4100 | 4.2700 | 4.3600 | 4.3600 | 7,446 |
Related Tickers
VVUD.DU Vivendi SE
8.50
-1.73%
YT2.DU Atresmedia Corporacion de Medios de Comunicacion SA
3.8600
+1.58%
WIG1.DE Sporttotal AG
0.4900
0.00%
ZIN.L Zinc Media Group plc
59.00
0.00%
ZZA.F Cinemark Holdings, Inc.
30.18
+0.37%
VVU.DE Vivendi SE
8.95
-1.63%
VANTI.PA Vantiva S.A.
0.1356
-1.31%
VIVHY Vivendi SE
9.39
-1.05%
UNVGY Universal Music Group N.V.
11.97
-0.99%
VIV.PA Vivendi SE
8.94
-1.65%