UK markets open in 5 hours 52 minutes
NIKKEI 225
38,148.10 -125.95 (-0.33%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,092.97 -1,858.28 (-3.88%)
Xilam Animation (XIL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 13 Feb 2024 | 4.6300 | 4.6300 | 4.1800 | 4.4500 | 4.4500 | 23,020 |
| 12 Feb 2024 | 4.7500 | 4.7500 | 4.6100 | 4.6300 | 4.6300 | 1,746 |
| 09 Feb 2024 | 4.7700 | 4.7700 | 4.6800 | 4.7200 | 4.7200 | 5,143 |
| 08 Feb 2024 | 4.6600 | 4.7900 | 4.6000 | 4.7500 | 4.7500 | 6,278 |
| 07 Feb 2024 | 4.8100 | 4.8300 | 4.6900 | 4.7000 | 4.7000 | 3,717 |
| 06 Feb 2024 | 4.8600 | 4.9300 | 4.7000 | 4.8100 | 4.8100 | 8,055 |
| 05 Feb 2024 | 4.9400 | 4.9700 | 4.8600 | 4.8600 | 4.8600 | 5,510 |
| 02 Feb 2024 | 4.7200 | 4.9800 | 4.7200 | 4.8300 | 4.8300 | 6,474 |
| 01 Feb 2024 | 4.5500 | 4.8800 | 4.5500 | 4.7400 | 4.7400 | 9,028 |
| 31 Jan 2024 | 4.5900 | 4.7800 | 4.5500 | 4.5800 | 4.5800 | 6,902 |
| 30 Jan 2024 | 4.7900 | 4.8100 | 4.6000 | 4.6800 | 4.6800 | 9,796 |
| 29 Jan 2024 | 4.7200 | 4.8900 | 4.7100 | 4.7600 | 4.7600 | 4,418 |
| 26 Jan 2024 | 4.8100 | 5.0800 | 4.5300 | 4.8500 | 4.8500 | 37,121 |
| 25 Jan 2024 | 4.7200 | 5.0600 | 4.6100 | 4.8000 | 4.8000 | 19,381 |
| 24 Jan 2024 | 4.6800 | 4.8300 | 4.4200 | 4.7000 | 4.7000 | 16,231 |
| 23 Jan 2024 | 4.8000 | 5.0400 | 4.6700 | 4.6700 | 4.6700 | 13,921 |
| 22 Jan 2024 | 5.0600 | 5.3200 | 4.7100 | 4.9200 | 4.9200 | 31,347 |
| 19 Jan 2024 | 5.5000 | 5.9200 | 5.0600 | 5.0600 | 5.0600 | 50,089 |
| 18 Jan 2024 | 4.6800 | 5.5600 | 4.6000 | 5.4800 | 5.4800 | 78,748 |
| 17 Jan 2024 | 4.4400 | 4.7100 | 4.4000 | 4.6800 | 4.6800 | 38,544 |
| 16 Jan 2024 | 4.2400 | 4.6600 | 4.0600 | 4.5100 | 4.5100 | 29,849 |
| 15 Jan 2024 | 3.9000 | 4.1800 | 3.8800 | 4.1200 | 4.1200 | 18,614 |
| 12 Jan 2024 | 3.9300 | 3.9300 | 3.7500 | 3.8700 | 3.8700 | 9,581 |
| 11 Jan 2024 | 3.9100 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 1,851 |
| 10 Jan 2024 | 4.1200 | 4.1200 | 3.7500 | 3.8600 | 3.8600 | 25,236 |
| 09 Jan 2024 | 3.8900 | 4.2500 | 3.8900 | 4.1000 | 4.1000 | 6,810 |
| 08 Jan 2024 | 3.8800 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 2,708 |
| 05 Jan 2024 | 3.8400 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 2,899 |
| 04 Jan 2024 | 3.9000 | 3.9300 | 3.7600 | 3.8600 | 3.8600 | 6,120 |
| 03 Jan 2024 | 3.9900 | 3.9900 | 3.7500 | 3.9100 | 3.9100 | 9,001 |
| 02 Jan 2024 | 4.0000 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 8,969 |
| 29 Dec 2023 | 3.9400 | 4.0500 | 3.8300 | 3.9600 | 3.9600 | 14,874 |
| 28 Dec 2023 | 3.9100 | 4.0500 | 3.8100 | 4.0000 | 4.0000 | 15,451 |
| 27 Dec 2023 | 3.7600 | 3.9500 | 3.7300 | 3.8600 | 3.8600 | 2,936 |
| 22 Dec 2023 | 3.8700 | 3.8700 | 3.7500 | 3.7500 | 3.7500 | 7,090 |
| 21 Dec 2023 | 3.7000 | 3.9800 | 3.6900 | 3.8600 | 3.8600 | 15,771 |
| 20 Dec 2023 | 3.7200 | 3.7200 | 3.6600 | 3.6900 | 3.6900 | 4,892 |
| 19 Dec 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | 14,579 |
| 18 Dec 2023 | 3.7000 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 11,075 |
| 15 Dec 2023 | 3.7500 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 4,296 |
| 14 Dec 2023 | 3.8300 | 3.8600 | 3.7500 | 3.7500 | 3.7500 | 7,377 |
| 13 Dec 2023 | 3.7500 | 3.8400 | 3.7100 | 3.8300 | 3.8300 | 2,811 |
| 12 Dec 2023 | 3.9000 | 3.9000 | 3.6200 | 3.7500 | 3.7500 | 17,033 |
| 11 Dec 2023 | 4.0000 | 4.0300 | 3.8900 | 3.8900 | 3.8900 | 8,859 |
| 08 Dec 2023 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 1,472 |
| 07 Dec 2023 | 4.0400 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 10,150 |
| 06 Dec 2023 | 4.0000 | 4.0400 | 3.8500 | 4.0000 | 4.0000 | 10,875 |
| *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.