Xilam Animation (XIL)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 4.54545454545 | 4.29 | 4.595 | 4.22 | 4718 | 4.40172439 | DE |
| 4 | 0.49 | 12.2653316646 | 3.995 | 4.595 | 3.83 | 4294 | 4.22213511 | DE |
| 12 | -0.1 | -2.18102508179 | 4.585 | 5.43 | 3.83 | 7664 | 4.7215248 | DE |
| 26 | -0.575 | -11.3636363636 | 5.06 | 5.43 | 3.62 | 8764 | 4.53569572 | DE |
| 52 | -20.815 | -82.2727272727 | 25.3 | 25.4 | 3.41 | 13541 | 5.31486311 | DE |
| 156 | -37.915 | -89.4221698113 | 42.4 | 44.8 | 3.41 | 6355 | 13.81255229 | DE |
| 260 | -34.615 | -88.5294117647 | 39.1 | 52.9 | 3.41 | 6437 | 25.27104103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.5 | -0.04 | -0.88 | 4.55 | 4.55 | 4.49 | 2690 |
| 1721320200 | 4.54 | 0.26 | 5.95 | 4.29 | 4.595 | 4.28 | 9306 |
| 1721233800 | 4.285 | 0.02 | 0.47 | 4.265 | 4.295 | 4.265 | 2001 |
| 1721147400 | 4.265 | 0 | 0.12 | 4.245 | 4.265 | 4.22 | 8423 |
| 1721061000 | 4.26 | -0.04 | -0.93 | 4.29 | 4.295 | 4.26 | 1171 |
| 1720801800 | 4.3 | 0.01 | 0.35 | 4.285 | 4.32 | 4.285 | 2090 |
| 1720715400 | 4.285 | 0 | 0.12 | 4.28 | 4.285 | 4.28 | 1645 |
| 1720629000 | 4.28 | -0.01 | -0.23 | 4.29 | 4.29 | 4.25 | 1332 |
| 1720542600 | 4.29 | -0.01 | -0.12 | 4.3 | 4.3 | 4.29 | 1184 |
| 1720456200 | 4.295 | 0.01 | 0.23 | 4.28 | 4.3 | 4.275 | 4162 |
| 1720197000 | 4.285 | -0.14 | -3.05 | 4.4349999 | 4.55 | 4.285 | 3636 |
| 1720110600 | 4.42 | 0.13 | 2.91 | 4.29 | 4.42 | 4.275 | 4868 |
| 1720024200 | 4.295 | 0.13 | 3.12 | 4.165 | 4.3 | 4.165 | 5703 |
| 1719937800 | 4.165 | -0.09 | -2.00 | 4.245 | 4.245 | 4.125 | 4188 |
| 1719851400 | 4.25 | 0.37 | 9.54 | 3.89 | 4.25 | 3.89 | 7808 |
| 1719592200 | 3.88 | -0.01 | -0.26 | 3.885 | 3.92 | 3.865 | 2069 |
| 1719505800 | 3.89 | -0.11 | -2.63 | 3.995 | 4.0199999 | 3.83 | 9195 |
| 1719419400 | 3.995 | -0.1 | -2.44 | 4.105 | 4.105 | 3.995 | 6919 |
| 1719333000 | 4.095 | 0.04 | 1.11 | 4.04 | 4.125 | 4.04 | 1665 |
| 1719246600 | 4.05 | 0.06 | 1.50 | 3.995 | 4.065 | 3.955 | 5833 |
| 1718987400 | 3.99 | -0.01 | -0.25 | 4 | 4.005 | 3.99 | 607 |
| 1718901000 | 4 | -0.05 | -1.23 | 4.045 | 4.045 | 4 | 1406 |
| 1718814600 | 4.05 | -0.08 | -1.94 | 4.14 | 4.14 | 4.05 | 3810 |
| 1718728200 | 4.13 | 0.15 | 3.77 | 3.98 | 4.2 | 3.98 | 4203 |
| 1718641800 | 3.98 | -0.04 | -1.00 | 4.015 | 4.1 | 3.91 | 8356 |
| 1718382600 | 4.0199999 | -0.16 | -3.83 | 4.2 | 4.21 | 4.0199999 | 9569 |
| 1718296200 | 4.18 | -0.21 | -4.78 | 4.39 | 4.5 | 4.125 | 8576 |
| 1718209800 | 4.39 | -0.25 | -5.39 | 4.4 | 4.46 | 4.17 | 17841 |
| 1718123400 | 4.64 | -0.31 | -6.26 | 4.975 | 4.975 | 4.5 | 14095 |
| 1718037000 | 4.95 | -0.19 | -3.70 | 5.1 | 5.11 | 4.92 | 15086 |
| 1717777800 | 5.14 | -0.06 | -1.15 | 5.19 | 5.19 | 5.1 | 4194 |
| 1717691400 | 5.2 | -0.14 | -2.62 | 5.28 | 5.32 | 5.18 | 6097 |
| 1717605000 | 5.34 | -0.06 | -1.11 | 5.43 | 5.43 | 5.25 | 4613 |
| 1717518600 | 5.4 | -0.02 | -0.37 | 5.42 | 5.42 | 5.3099999 | 6384 |
| 1717432200 | 5.42 | 0.26 | 5.04 | 5.18 | 5.42 | 5.18 | 12418 |
| 1717173000 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.13 | 2481 |
| 1717086600 | 5.16 | 0.03 | 0.58 | 5.13 | 5.17 | 5.0599999 | 3625 |
| 1717000200 | 5.13 | 0.11 | 2.19 | 5.0199999 | 5.22 | 5.01 | 10575 |
| 1716913800 | 5.0199999 | 0.02 | 0.50 | 4.99 | 5.14 | 4.99 | 5728 |
| 1716827400 | 4.995 | -0.01 | -0.10 | 4.995 | 5.08 | 4.98 | 2678 |
| 1716568200 | 5 | -0.07 | -1.38 | 5.07 | 5.1 | 4.97 | 5197 |
| 1716481800 | 5.07 | -0.05 | -0.98 | 5.12 | 5.15 | 5.0599999 | 4708 |
| 1716395400 | 5.12 | 0 | 0.00 | 5.2 | 5.25 | 5.03 | 13278 |
| 1716309000 | 5.12 | 0.03 | 0.59 | 5.11 | 5.29 | 5.0199999 | 11291 |
| 1716222600 | 5.09 | 0.2 | 3.98 | 4.8949999 | 5.15 | 4.8949999 | 13247 |
| 1715963400 | 4.8949999 | 0.04 | 0.93 | 4.86 | 4.8949999 | 4.815 | 670 |
| 1715877000 | 4.85 | -0.03 | -0.61 | 4.915 | 4.915 | 4.815 | 927 |
| 1715790600 | 4.88 | 0.1 | 2.09 | 4.75 | 4.92 | 4.72 | 4495 |
| 1715704200 | 4.78 | -0.04 | -0.83 | 4.86 | 4.87 | 4.76 | 14606 |
| 1715617800 | 4.82 | -0.07 | -1.33 | 4.88 | 4.925 | 4.785 | 7795 |
| 1715358600 | 4.885 | 0 | 0.00 | 4.985 | 4.985 | 4.8 | 5561 |
| 1715272200 | 4.885 | -0.02 | -0.41 | 4.905 | 4.905 | 4.8 | 1180 |
| 1715185800 | 4.905 | -0.26 | -4.94 | 5.12 | 5.13 | 4.755 | 28588 |
| 1715099400 | 5.16 | 0.03 | 0.58 | 5.11 | 5.17 | 5.07 | 5459 |
| 1715013000 | 5.13 | 0.08 | 1.58 | 5.05 | 5.18 | 5 | 8387 |
| 1714753800 | 5.05 | 0.28 | 5.87 | 4.78 | 5.08 | 4.78 | 27212 |
| 1714667400 | 4.7699999 | 0.32 | 7.31 | 4.45 | 4.84 | 4.4349999 | 55103 |
| 1714494600 | 4.445 | -0.1 | -2.09 | 4.53 | 4.535 | 4.4349999 | 5958 |
| 1714408200 | 4.54 | 0.16 | 3.53 | 4.585 | 4.585 | 4.43 | 10256 |
| 1714149000 | 4.385 | -0.01 | -0.11 | 4.38 | 4.65 | 4.38 | 14055 |
| 1714062600 | 4.39 | -0.09 | -2.01 | 4.48 | 4.6 | 4.385 | 21510 |
| 1713976200 | 4.48 | 0.08 | 1.82 | 4.43 | 4.57 | 4.36 | 8760 |
| 1713889800 | 4.4 | 0.1 | 2.33 | 4.26 | 4.4 | 4.245 | 2645 |
| 1713803400 | 4.3 | 0.06 | 1.42 | 4.2 | 4.5 | 4.18 | 9360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
