Lagardere

LAGA
🏛️ france →
19.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.20 24.44 24.20 24.38 0.0M
2021-12-30 24.44 24.48 24.40 24.44 0.1M
2021-12-29 24.20 24.50 24.20 24.44 0.1M
2021-12-28 24.46 24.46 24.40 24.44 0.1M
2021-12-27 24.42 24.48 24.34 24.44 0.0M
2021-12-24 24.46 24.46 24.40 24.46 0.0M
2021-12-23 24.48 24.48 24.40 24.40 0.0M
2021-12-22 24.38 24.50 24.38 24.50 0.1M
2021-12-21 24.20 24.42 24.14 24.42 0.1M
2021-12-20 24.10 24.24 24.10 24.24 0.1M
2021-12-17 24.14 24.22 24.10 24.10 0.5M
2021-12-16 24.20 24.24 24.12 24.20 0.1M
2021-12-15 24.10 24.16 24.10 24.12 0.1M
2021-12-14 24.12 24.18 24.12 24.14 0.1M
2021-12-13 24.10 24.22 24.10 24.18 0.1M
2021-12-10 24.10 24.26 24.06 24.20 0.2M
2021-12-09 24.00 24.26 23.98 24.22 0.9M
2021-12-08 23.04 23.18 22.88 23.08 0.1M
2021-12-07 23.00 23.30 22.98 23.16 0.1M
2021-12-06 23.02 23.14 22.90 23.02 0.1M
2021-12-03 23.00 23.00 22.80 22.98 0.1M
2021-12-02 22.90 23.10 22.82 22.92 0.1M
2021-12-01 22.86 23.24 22.86 23.24 0.1M
2021-11-30 22.90 23.00 22.74 22.86 0.1M
2021-11-29 22.92 23.02 22.68 22.96 0.2M
2021-11-26 23.14 23.38 22.66 22.98 0.2M
2021-11-25 23.18 23.50 23.06 23.50 0.1M
2021-11-24 23.00 23.32 22.94 23.24 0.0M
2021-11-23 23.14 23.28 22.94 23.22 0.1M
2021-11-22 22.90 23.12 22.90 23.10 0.1M
2021-11-19 23.02 23.02 22.86 22.86 0.0M
2021-11-18 22.88 22.98 22.84 22.98 0.1M
2021-11-17 23.22 23.26 22.82 22.86 0.1M
2021-11-16 23.12 23.42 23.12 23.34 0.2M
2021-11-15 22.98 23.10 22.92 23.10 0.1M
2021-11-12 23.06 23.06 22.96 23.06 0.1M
2021-11-11 23.06 23.06 22.94 23.06 0.0M
2021-11-10 22.86 23.06 22.86 23.00 0.1M
2021-11-09 22.72 22.96 22.70 22.86 0.1M
2021-11-08 22.84 22.98 22.70 22.72 0.1M
2021-11-05 22.84 22.98 22.74 22.88 0.1M
2021-11-04 22.80 22.98 22.74 22.86 0.1M
2021-11-03 22.90 22.98 22.84 22.92 0.0M
2021-11-02 22.84 23.00 22.84 22.98 0.0M
2021-11-01 22.90 23.02 22.86 22.92 0.1M
2021-10-29 22.56 22.90 22.56 22.84 0.1M
2021-10-28 22.68 22.72 22.60 22.66 0.0M
2021-10-27 22.60 22.76 22.60 22.66 0.1M
2021-10-26 22.62 22.70 22.62 22.66 0.0M
2021-10-25 22.62 22.70 22.56 22.64 0.1M
2021-10-22 22.70 22.82 22.66 22.66 0.0M
2021-10-21 22.60 22.80 22.56 22.68 0.0M
2021-10-20 22.66 22.72 22.62 22.62 0.1M
2021-10-19 22.66 22.76 22.66 22.70 0.0M
2021-10-18 22.66 22.82 22.64 22.70 0.1M
2021-10-15 22.70 22.84 22.66 22.70 0.1M
2021-10-14 22.72 22.94 22.62 22.70 0.1M
2021-10-13 22.56 22.90 22.56 22.78 0.1M
2021-10-12 22.54 22.74 22.54 22.70 0.1M
2021-10-11 22.66 22.80 22.52 22.66 0.1M
2021-10-08 22.66 22.78 22.62 22.64 0.1M
2021-10-07 22.64 22.80 22.64 22.66 0.1M
2021-10-06 22.70 22.90 22.62 22.68 0.1M
2021-10-05 22.90 22.90 22.64 22.74 0.2M
2021-10-04 22.90 23.08 22.62 22.62 0.2M
2021-10-01 22.80 23.00 22.70 23.00 0.1M
2021-09-30 23.04 23.22 22.82 22.84 0.1M
2021-09-29 23.00 23.04 22.78 22.96 0.1M
2021-09-28 22.90 22.98 22.72 22.90 0.1M
2021-09-27 23.12 23.16 22.92 23.00 0.2M
2021-09-24 22.94 23.10 22.86 22.98 0.1M
2021-09-23 23.04 23.30 22.72 22.90 0.1M
2021-09-22 22.86 23.10 22.74 22.94 0.1M
2021-09-21 22.80 23.06 22.56 22.72 0.1M
2021-09-20 22.18 22.76 22.10 22.72 0.2M
2021-09-17 23.30 23.40 22.34 22.36 3.7M
2021-09-16 23.32 23.90 23.12 23.28 1.2M
2021-09-15 19.95 20.04 18.60 19.49 0.3M
2021-09-14 20.10 20.20 19.70 20.02 0.2M
2021-09-13 20.40 20.54 19.97 20.18 0.2M
2021-09-10 20.98 21.12 20.40 20.50 0.2M
2021-09-09 21.02 21.22 20.60 21.00 0.2M
2021-09-08 21.60 21.60 21.24 21.30 0.1M
2021-09-07 21.60 21.82 21.10 21.64 0.2M
2021-09-06 22.24 22.26 21.48 21.62 0.2M
2021-09-03 22.04 22.38 21.82 22.28 0.2M
2021-09-02 21.72 22.10 21.30 22.10 0.1M
2021-09-01 23.28 23.44 21.66 21.68 0.3M
2021-08-31 23.68 23.86 23.32 23.40 0.0M
2021-08-30 23.40 23.88 23.32 23.78 0.1M
2021-08-27 23.06 23.40 22.84 23.36 0.1M
2021-08-26 23.20 23.64 23.08 23.18 0.1M
2021-08-25 23.10 23.52 23.00 23.38 0.1M
2021-08-24 22.82 23.20 22.64 23.18 0.1M
2021-08-23 22.10 22.84 22.10 22.80 0.1M
2021-08-20 21.82 22.02 21.00 22.00 0.1M
2021-08-19 22.40 22.46 22.04 22.10 0.1M
2021-08-18 22.50 22.82 22.30 22.72 0.0M
2021-08-17 22.70 22.74 22.48 22.58 0.0M
2021-08-16 22.70 22.70 22.30 22.68 0.0M
2021-08-13 22.82 23.00 22.72 22.88 0.0M
2021-08-12 23.02 23.26 22.88 22.96 0.0M
2021-08-11 23.00 23.16 22.82 23.12 0.0M
2021-08-10 22.92 23.20 22.82 23.12 0.1M
2021-08-09 23.16 23.28 22.88 23.10 0.0M
2021-08-06 23.72 23.72 23.14 23.34 0.0M
2021-08-05 23.50 23.86 23.20 23.72 0.1M
2021-08-04 23.28 23.80 23.16 23.52 0.1M
2021-08-03 23.62 23.68 22.80 23.28 0.1M
2021-08-02 23.70 23.96 23.26 23.42 0.1M
2021-07-30 22.98 23.68 22.84 23.54 0.1M
2021-07-29 23.30 23.68 22.82 23.08 0.1M
2021-07-28 22.84 23.68 22.58 23.50 0.3M
2021-07-27 21.72 23.66 21.36 22.36 0.5M
2021-07-26 21.00 21.00 20.10 20.68 0.1M
2021-07-23 21.26 21.36 20.94 21.08 0.0M
2021-07-22 20.80 21.54 20.80 21.04 0.1M
2021-07-21 20.70 21.12 20.64 20.86 0.1M
2021-07-20 20.30 20.68 20.30 20.50 0.1M
2021-07-19 20.80 20.80 20.10 20.30 0.1M
2021-07-16 20.92 21.08 20.64 20.82 0.0M
2021-07-15 20.80 20.98 20.58 20.84 0.1M
2021-07-14 20.72 20.80 20.52 20.80 0.0M
2021-07-13 20.44 20.84 20.44 20.74 0.1M
2021-07-12 20.42 20.62 20.30 20.54 0.0M
2021-07-09 20.44 20.70 20.22 20.62 0.1M
2021-07-08 21.72 21.72 20.18 20.44 0.2M
2021-07-07 21.24 21.70 21.24 21.68 0.1M
2021-07-06 21.60 21.66 21.20 21.50 0.1M
2021-07-05 22.38 22.38 21.62 21.68 0.1M
2021-07-02 21.30 22.60 21.26 22.40 0.2M
2021-07-01 20.98 21.14 20.78 21.12 0.1M
2021-06-30 21.02 21.08 20.08 20.84 0.2M
2021-06-29 21.00 21.28 20.90 21.08 0.1M
2021-06-28 20.90 21.30 20.88 21.00 0.1M
2021-06-25 21.22 21.32 20.86 20.90 0.1M
2021-06-24 21.24 21.32 21.00 21.20 0.0M
2021-06-23 20.86 21.14 20.70 21.02 0.1M
2021-06-22 20.70 21.20 20.66 20.86 0.1M
2021-06-21 20.20 20.58 19.95 20.58 0.1M
2021-06-18 20.30 20.44 20.22 20.42 0.2M
2021-06-17 20.44 20.74 20.28 20.28 0.1M
2021-06-16 20.66 20.70 19.92 20.68 0.1M
2021-06-15 21.24 21.40 20.68 20.68 0.1M
2021-06-14 21.36 21.56 21.30 21.36 0.1M
2021-06-11 21.06 21.44 21.06 21.34 0.0M
2021-06-10 21.24 21.42 21.00 21.14 0.1M
2021-06-09 21.46 21.56 21.16 21.38 0.1M
2021-06-08 21.38 21.58 21.34 21.50 0.1M
2021-06-07 20.90 21.46 20.84 21.36 0.1M
2021-06-04 20.90 21.00 20.58 20.92 0.0M
2021-06-03 21.00 21.10 20.74 20.74 0.0M
2021-06-02 20.98 21.08 20.74 21.00 0.1M
2021-06-01 21.06 21.26 20.86 20.90 0.1M
2021-05-31 20.74 21.14 20.70 20.92 0.1M
2021-05-28 20.38 21.14 20.38 20.76 0.1M
2021-05-27 20.26 20.62 20.22 20.30 0.7M
2021-05-26 20.10 20.72 20.10 20.26 0.1M
2021-05-25 20.08 20.30 19.99 20.08 0.1M
2021-05-24 20.08 20.26 19.97 20.04 0.1M
2021-05-21 20.04 20.36 19.97 20.08 0.1M
2021-05-20 20.26 20.32 19.97 20.14 0.1M
2021-05-19 20.00 20.20 19.75 20.14 0.1M
2021-05-18 20.18 20.80 20.18 20.26 0.1M
2021-05-17 20.06 20.34 19.91 20.02 0.1M
2021-05-14 19.71 20.12 19.62 20.06 0.1M
2021-05-13 19.52 19.84 19.20 19.65 0.1M
2021-05-12 20.10 20.14 19.45 19.58 0.2M
2021-05-11 20.36 20.68 20.04 20.18 0.1M
2021-05-10 20.68 20.68 20.38 20.60 0.1M
2021-05-07 20.56 20.84 20.10 20.50 0.1M
2021-05-06 20.22 21.04 20.22 20.54 0.2M
2021-05-05 20.06 20.34 19.77 20.14 0.1M
2021-05-04 20.78 20.78 19.91 19.98 0.4M
2021-05-03 22.34 22.62 20.44 20.78 0.3M
2021-04-30 22.50 22.60 22.02 22.38 0.2M
2021-04-29 23.50 23.62 22.40 22.50 0.2M
2021-04-28 23.32 24.36 23.22 23.68 0.1M
2021-04-27 23.74 23.76 23.10 23.24 0.1M
2021-04-26 23.00 24.62 22.84 23.42 0.4M
2021-04-23 22.66 22.80 22.38 22.62 0.1M
2021-04-22 22.74 23.02 22.64 22.76 0.0M
2021-04-21 22.40 22.72 22.28 22.70 0.1M
2021-04-20 23.06 23.18 22.40 22.40 0.1M
2021-04-19 22.44 23.36 22.44 23.18 0.1M
2021-04-16 22.40 22.68 22.40 22.48 0.0M
2021-04-15 22.54 22.86 22.42 22.48 0.1M
2021-04-14 22.42 22.62 22.36 22.60 0.1M
2021-04-13 22.50 22.68 22.42 22.58 0.0M
2021-04-12 22.32 22.66 22.32 22.56 0.0M
2021-04-09 22.52 22.66 22.34 22.36 0.1M
2021-04-08 22.92 23.06 22.50 22.50 0.1M
2021-04-07 22.70 23.06 22.62 22.92 0.1M
2021-04-06 22.74 22.92 22.40 22.70 0.1M
2021-04-01 22.48 22.92 22.38 22.68 0.0M
2021-03-31 22.50 22.68 22.36 22.42 0.1M
2021-03-30 22.18 23.26 22.02 22.58 0.1M
2021-03-29 22.02 22.36 21.88 21.90 0.0M
2021-03-26 21.90 22.64 21.90 22.08 0.1M
2021-03-25 22.00 22.10 21.58 21.90 0.1M
2021-03-24 22.16 22.74 22.08 22.14 0.1M
2021-03-23 22.52 22.58 22.10 22.48 0.1M
2021-03-22 22.82 22.94 22.42 22.64 0.1M
2021-03-19 23.18 23.30 22.64 23.04 0.2M
2021-03-18 23.46 23.60 23.22 23.40 0.0M
2021-03-17 23.20 23.50 23.18 23.26 0.0M
2021-03-16 22.96 23.34 22.70 23.28 0.1M
2021-03-15 23.24 23.42 22.96 22.98 0.1M
2021-03-12 23.00 23.30 22.52 23.26 0.0M
2021-03-11 23.36 23.54 23.04 23.10 0.1M
2021-03-10 24.00 24.28 23.32 23.34 0.1M
2021-03-09 23.72 24.24 23.50 24.10 0.1M
2021-03-08 23.30 23.86 23.30 23.80 0.1M
2021-03-05 23.22 23.68 23.08 23.20 0.1M
2021-03-04 23.48 23.94 23.34 23.38 0.1M
2021-03-03 23.50 23.94 23.16 23.54 0.1M
2021-03-02 23.42 23.76 23.14 23.32 0.2M
2021-03-01 22.32 23.44 22.32 23.42 0.2M
2021-02-26 23.00 23.20 21.74 22.28 0.3M
2021-02-25 22.86 23.56 22.70 23.30 0.1M
2021-02-24 23.78 23.84 22.82 23.06 0.2M
2021-02-23 22.92 23.98 22.88 23.80 0.2M
2021-02-22 22.86 23.16 22.44 23.04 0.1M
2021-02-19 22.50 23.00 22.36 22.94 0.1M
2021-02-18 22.34 22.76 22.34 22.56 0.1M
2021-02-17 22.24 22.52 21.92 22.40 0.1M
2021-02-16 22.32 22.36 22.04 22.14 0.1M
2021-02-15 21.86 22.54 21.84 22.20 0.2M
2021-02-12 21.48 21.98 21.32 21.66 0.1M
2021-02-11 21.32 22.10 21.16 21.40 0.1M
2021-02-10 20.80 22.22 20.80 21.32 0.3M
2021-02-09 20.78 20.98 20.62 20.90 0.0M
2021-02-08 20.60 21.00 20.58 20.80 0.1M
2021-02-05 20.52 20.84 20.18 20.60 0.1M
2021-02-04 20.10 20.70 19.96 20.42 0.1M
2021-02-03 20.20 20.40 19.97 20.14 0.1M
2021-02-02 20.32 20.44 20.02 20.16 0.1M
2021-02-01 19.20 20.26 19.20 20.26 0.2M
2021-01-29 19.00 19.48 18.82 19.20 0.2M
2021-01-28 19.32 19.68 18.95 19.14 0.2M
2021-01-27 19.57 19.75 18.93 19.40 0.2M
2021-01-26 18.90 19.72 18.86 19.52 0.2M
2021-01-25 19.61 19.70 18.73 18.87 0.2M
2021-01-22 19.50 19.71 19.27 19.57 0.1M
2021-01-21 19.70 19.87 19.38 19.53 0.1M
2021-01-20 19.10 19.67 19.10 19.60 0.1M
2021-01-19 19.31 19.71 19.02 19.13 0.1M
2021-01-18 19.15 19.32 18.98 19.30 0.1M
2021-01-15 19.57 19.65 19.06 19.27 0.1M
2021-01-14 19.40 19.66 18.97 19.61 0.1M
2021-01-13 19.79 19.97 19.01 19.12 0.1M
2021-01-12 19.26 19.89 19.14 19.69 0.2M
2021-01-11 19.10 19.47 18.70 19.28 0.2M
2021-01-08 20.00 20.34 19.04 19.11 0.3M
2021-01-07 19.98 20.30 19.57 19.95 0.1M
2021-01-06 19.35 19.91 19.35 19.83 0.1M
2021-01-05 19.40 19.77 19.23 19.44 0.1M
2021-01-04 20.76 20.94 19.39 19.46 0.3M