Quadient

QDT
🏛️ france →
12.52
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
2023-12-29 19.46 19.46 19.22 19.22 0.0M
2023-12-28 19.66 19.70 19.40 19.46 0.0M
2023-12-27 19.84 19.94 19.68 19.68 0.0M
2023-12-22 19.80 19.84 19.70 19.84 0.0M
2023-12-21 19.74 19.84 19.68 19.76 0.0M
2023-12-20 19.28 19.74 19.24 19.74 0.0M
2023-12-19 19.30 19.44 19.30 19.30 0.0M
2023-12-18 19.30 19.46 19.16 19.30 0.0M
2023-12-15 19.30 19.58 19.22 19.36 0.1M
2023-12-14 19.24 19.48 19.18 19.30 0.0M
2023-12-13 19.58 19.90 19.26 19.26 0.0M
2023-12-12 19.62 19.76 19.46 19.54 0.0M
2023-12-11 19.64 19.78 19.32 19.64 0.0M
2023-12-08 19.50 19.58 19.40 19.58 0.0M
2023-12-07 19.22 19.46 19.22 19.46 0.0M
2023-12-06 19.48 19.70 19.42 19.48 0.0M
2023-12-05 18.98 19.62 18.88 19.48 0.0M
2023-12-04 18.94 19.06 18.86 18.98 0.1M
2023-12-01 18.70 19.02 18.48 18.98 0.0M
2023-11-30 17.88 19.02 17.56 18.58 0.2M
2023-11-29 19.32 19.36 19.22 19.36 0.0M
2023-11-28 19.30 19.40 19.28 19.36 0.0M
2023-11-27 19.26 19.40 19.24 19.36 0.0M
2023-11-24 19.44 19.44 19.28 19.28 0.0M
2023-11-23 19.66 19.66 19.36 19.40 0.0M
2023-11-22 19.54 19.60 19.40 19.60 0.0M
2023-11-21 19.66 19.94 19.52 19.54 0.0M
2023-11-20 20.30 20.30 19.56 19.74 0.0M
2023-11-17 20.30 20.55 20.30 20.35 0.0M
2023-11-16 20.45 20.60 20.30 20.30 0.0M
2023-11-15 20.60 20.65 20.25 20.45 0.0M
2023-11-14 20.20 20.60 20.10 20.50 0.1M
2023-11-13 19.98 20.25 19.90 20.10 0.1M
2023-11-10 19.86 20.00 19.74 19.86 0.0M
2023-11-09 19.64 19.96 19.58 19.80 0.1M
2023-11-08 19.50 19.90 19.50 19.70 0.1M
2023-11-07 19.84 19.86 19.50 19.56 0.0M
2023-11-06 20.50 20.50 19.84 19.84 0.0M
2023-11-03 20.40 20.65 20.35 20.45 0.0M
2023-11-02 19.84 20.60 19.84 20.40 0.0M
2023-11-01 19.68 20.00 19.60 19.86 0.0M
2023-10-31 19.66 19.88 19.42 19.72 0.0M
2023-10-30 19.98 20.25 19.52 19.64 0.0M
2023-10-27 18.96 21.30 18.96 20.00 0.2M
2023-10-26 18.78 19.08 18.78 18.86 0.1M
2023-10-25 18.98 19.06 18.78 18.88 0.0M
2023-10-24 18.86 19.14 18.86 19.02 0.0M
2023-10-23 18.84 18.86 18.60 18.82 0.0M
2023-10-20 18.78 18.78 18.66 18.70 0.1M
2023-10-19 18.82 18.94 18.70 18.86 0.0M
2023-10-18 19.06 19.10 18.78 18.90 0.0M
2023-10-17 18.98 19.00 18.76 18.98 0.1M
2023-10-16 19.04 19.04 18.90 18.92 0.0M
2023-10-13 19.28 19.28 19.02 19.06 0.0M
2023-10-12 19.38 19.44 19.20 19.26 0.0M
2023-10-11 19.20 19.38 19.20 19.30 0.1M
2023-10-10 19.02 19.26 18.98 19.22 0.0M
2023-10-09 18.88 19.02 18.86 18.94 0.0M
2023-10-06 18.76 19.02 18.74 18.94 0.0M
2023-10-05 18.74 19.02 18.70 18.76 0.0M
2023-10-04 18.66 18.74 18.60 18.70 0.1M
2023-10-03 18.96 19.02 18.58 18.66 0.1M
2023-10-02 19.06 19.22 19.00 19.04 0.0M
2023-09-29 19.00 19.46 18.90 19.10 0.1M
2023-09-28 19.16 19.18 18.70 18.92 0.0M
2023-09-27 18.84 19.32 18.82 19.18 0.0M
2023-09-26 18.68 18.96 18.58 18.88 0.1M
2023-09-25 18.70 18.88 18.60 18.74 0.1M
2023-09-22 18.60 18.88 18.42 18.80 0.1M
2023-09-21 18.76 19.00 17.50 18.88 0.2M
2023-09-20 19.06 19.24 19.06 19.16 0.0M
2023-09-19 18.98 19.12 18.76 19.10 0.0M
2023-09-18 19.00 19.04 18.88 18.98 0.0M
2023-09-15 19.00 19.40 18.96 19.00 0.1M
2023-09-14 19.20 19.20 18.94 19.00 0.0M
2023-09-13 19.36 19.42 19.14 19.20 0.0M
2023-09-12 19.32 19.48 19.24 19.42 0.0M
2023-09-11 19.46 19.50 19.34 19.42 0.0M
2023-09-08 19.02 19.46 18.92 19.46 0.0M
2023-09-07 18.96 19.14 18.94 19.04 0.0M
2023-09-06 19.04 19.10 18.96 19.00 0.0M
2023-09-05 19.00 19.14 18.96 19.12 0.0M
2023-09-04 19.20 19.20 19.06 19.06 0.0M
2023-09-01 19.02 19.22 19.02 19.14 0.0M
2023-08-31 19.18 19.20 18.98 19.02 0.0M
2023-08-30 19.18 19.20 19.04 19.10 0.0M
2023-08-29 19.28 19.28 19.08 19.20 0.0M
2023-08-28 19.18 19.22 19.10 19.20 0.0M
2023-08-25 19.26 19.26 19.06 19.18 0.0M
2023-08-24 19.44 19.44 19.06 19.16 0.0M
2023-08-23 19.50 19.50 19.28 19.40 0.0M
2023-08-22 19.22 19.50 19.18 19.50 0.0M
2023-08-21 19.20 19.24 19.04 19.20 0.0M
2023-08-18 19.24 19.28 19.02 19.14 0.0M
2023-08-17 19.28 19.30 19.16 19.28 0.0M
2023-08-16 19.26 19.48 19.20 19.36 0.0M
2023-08-15 19.32 19.36 19.06 19.30 0.0M
2023-08-14 19.50 19.56 19.24 19.26 0.0M
2023-08-11 19.54 19.60 19.32 19.54 0.0M
2023-08-10 19.48 19.66 19.48 19.62 0.0M
2023-08-09 19.00 19.44 19.00 19.38 0.0M
2023-08-08 18.98 19.00 18.80 18.96 0.0M
2023-08-07 18.94 19.10 18.90 19.04 0.0M
2023-08-04 19.10 19.14 18.92 19.00 0.0M
2023-08-03 19.28 19.28 19.06 19.08 0.0M
2023-08-02 20.15 20.15 19.72 19.84 0.0M
2023-08-01 20.30 20.30 20.05 20.10 0.0M
2023-07-31 20.30 20.30 20.20 20.25 0.0M
2023-07-28 20.45 20.55 20.20 20.30 0.0M
2023-07-27 20.05 20.60 20.00 20.45 0.0M
2023-07-26 19.72 20.00 19.72 20.00 0.0M
2023-07-25 19.62 19.84 19.62 19.78 0.0M
2023-07-24 19.56 19.70 19.44 19.62 0.0M
2023-07-21 19.74 19.76 19.50 19.60 0.0M
2023-07-20 19.30 20.05 19.30 19.76 0.1M
2023-07-19 19.14 19.36 19.02 19.30 0.0M
2023-07-18 18.76 19.12 18.72 19.00 0.0M
2023-07-17 18.78 18.86 18.64 18.80 0.0M
2023-07-14 18.84 18.84 18.72 18.78 0.0M
2023-07-13 19.04 19.10 18.70 18.76 0.0M
2023-07-12 18.88 19.10 18.76 19.10 0.0M
2023-07-11 18.84 18.98 18.82 18.82 0.0M
2023-07-10 18.84 18.92 18.74 18.84 0.0M
2023-07-07 18.42 18.94 18.42 18.90 0.0M
2023-07-06 18.68 18.68 18.24 18.48 0.0M
2023-07-05 18.84 18.84 18.60 18.64 0.0M
2023-07-04 19.10 19.14 18.72 18.90 0.0M
2023-07-03 18.96 19.10 18.90 19.08 0.0M
2023-06-30 18.68 18.98 18.66 18.86 0.0M
2023-06-29 18.70 18.84 18.66 18.66 0.0M
2023-06-28 18.42 18.84 18.42 18.70 0.0M
2023-06-27 18.58 18.66 18.44 18.44 0.0M
2023-06-26 18.48 18.62 18.38 18.60 0.0M
2023-06-23 18.44 18.62 18.18 18.48 0.0M
2023-06-22 18.50 18.66 18.40 18.52 0.0M
2023-06-21 18.78 18.78 18.50 18.58 0.0M
2023-06-20 18.58 18.92 18.54 18.72 0.0M
2023-06-19 18.42 18.66 18.42 18.66 0.0M
2023-06-16 18.56 18.64 18.40 18.50 0.1M
2023-06-15 18.84 18.84 18.44 18.56 0.0M
2023-06-14 18.80 19.04 18.64 18.64 0.1M
2023-06-13 18.34 18.72 18.34 18.72 0.0M
2023-06-12 18.04 18.30 18.00 18.16 0.0M
2023-06-09 18.36 18.38 17.96 17.98 0.0M
2023-06-08 18.04 18.30 17.96 18.30 0.0M
2023-06-07 18.06 18.16 17.96 18.00 0.0M
2023-06-06 18.32 18.34 17.92 18.00 0.0M
2023-06-05 18.68 19.06 18.14 18.36 0.0M
2023-06-02 17.66 18.52 17.44 18.50 0.0M
2023-06-01 17.14 17.58 17.08 17.56 0.0M
2023-05-31 17.76 17.94 17.16 17.16 0.1M
2023-05-30 18.36 18.36 17.78 17.84 0.0M
2023-05-29 18.34 18.52 18.20 18.28 0.0M
2023-05-26 17.82 18.24 17.76 18.24 0.0M
2023-05-25 17.88 17.92 17.62 17.74 0.0M
2023-05-24 17.42 17.80 17.34 17.80 0.0M
2023-05-23 17.48 17.58 17.34 17.48 0.0M
2023-05-22 17.50 17.56 17.34 17.44 0.0M
2023-05-19 17.68 17.70 17.50 17.56 0.0M
2023-05-18 17.82 17.86 17.70 17.70 0.0M
2023-05-17 17.68 17.92 17.60 17.82 0.0M
2023-05-16 17.54 17.70 17.54 17.66 0.0M
2023-05-15 17.48 17.60 17.40 17.56 0.0M
2023-05-12 17.62 17.72 17.46 17.48 0.0M
2023-05-11 17.78 17.82 17.50 17.62 0.0M
2023-05-10 17.88 17.96 17.66 17.68 0.0M
2023-05-09 17.80 17.90 17.60 17.88 0.0M
2023-05-08 17.74 17.76 17.60 17.76 0.0M
2023-05-05 17.70 17.70 17.50 17.64 0.0M
2023-05-04 17.68 17.78 17.56 17.74 0.0M
2023-05-03 17.86 17.86 17.52 17.72 0.0M
2023-05-02 18.04 18.18 17.88 17.90 0.0M
2023-04-28 18.14 18.26 17.94 18.00 0.0M
2023-04-27 18.14 18.14 17.90 18.06 0.0M
2023-04-26 17.58 18.12 17.40 18.12 0.1M
2023-04-25 17.50 17.64 17.28 17.64 0.0M
2023-04-24 17.66 17.68 17.48 17.48 0.0M
2023-04-21 17.60 17.66 17.42 17.66 0.0M
2023-04-20 17.82 18.24 17.52 17.60 0.0M
2023-04-19 17.62 18.00 17.54 17.86 0.0M
2023-04-18 17.40 17.68 17.32 17.56 0.0M
2023-04-17 17.38 17.56 17.34 17.40 0.0M
2023-04-14 17.18 17.50 17.08 17.40 0.0M
2023-04-13 17.12 17.28 17.02 17.08 0.0M
2023-04-12 17.54 17.54 17.12 17.12 0.1M
2023-04-11 18.10 18.14 17.58 17.58 0.0M
2023-04-06 18.20 18.26 17.82 18.10 0.0M
2023-04-05 18.78 18.78 18.08 18.14 0.1M
2023-04-04 18.70 19.20 18.58 18.72 0.1M
2023-04-03 17.04 18.90 17.04 18.68 0.1M
2023-03-31 16.90 17.09 16.62 16.78 0.0M
2023-03-30 16.27 17.06 16.27 16.83 0.0M
2023-03-29 16.00 16.34 15.95 16.29 0.1M
2023-03-28 15.70 16.39 15.28 16.00 0.1M
2023-03-27 16.04 16.10 15.81 15.82 0.0M
2023-03-24 16.01 16.01 15.77 15.93 0.0M
2023-03-23 16.05 16.19 15.92 16.10 0.0M
2023-03-22 16.18 16.28 16.10 16.16 0.0M
2023-03-21 15.87 16.19 15.87 16.11 0.0M
2023-03-20 15.55 15.94 15.42 15.87 0.0M
2023-03-17 15.89 16.02 15.56 15.65 0.1M
2023-03-16 15.65 15.98 15.59 15.96 0.0M
2023-03-15 16.06 16.06 15.52 15.61 0.1M
2023-03-14 15.93 16.17 15.75 15.99 0.1M
2023-03-13 16.27 16.30 15.80 15.87 0.1M
2023-03-10 16.30 16.45 16.18 16.30 0.0M
2023-03-09 16.48 16.55 16.38 16.50 0.0M
2023-03-08 16.49 16.50 16.37 16.42 0.0M
2023-03-07 16.68 16.74 16.39 16.58 0.0M
2023-03-06 17.00 17.18 16.46 16.73 0.1M
2023-03-03 16.75 16.99 16.74 16.96 0.0M
2023-03-02 16.51 16.65 16.43 16.65 0.0M
2023-03-01 16.49 16.84 16.44 16.50 0.0M
2023-02-28 16.32 16.76 16.22 16.42 0.1M
2023-02-27 16.42 16.57 16.35 16.35 0.0M
2023-02-24 16.59 16.69 16.44 16.47 0.0M
2023-02-23 16.47 16.59 16.40 16.48 0.0M
2023-02-22 16.52 16.58 16.27 16.49 0.0M
2023-02-21 16.60 16.60 16.42 16.47 0.0M
2023-02-20 16.66 16.69 16.55 16.56 0.0M
2023-02-17 16.68 16.79 16.58 16.63 0.0M
2023-02-16 16.85 16.85 16.70 16.75 0.0M
2023-02-15 16.50 16.83 16.50 16.75 0.1M
2023-02-14 16.51 16.67 16.48 16.52 0.0M
2023-02-13 16.69 16.69 16.36 16.51 0.0M
2023-02-10 16.45 16.67 16.35 16.63 0.1M
2023-02-09 16.45 16.58 16.16 16.49 0.0M
2023-02-08 16.19 16.47 16.14 16.39 0.0M
2023-02-07 16.17 16.17 15.93 16.13 0.0M
2023-02-06 16.05 16.26 15.99 16.20 0.0M
2023-02-03 16.29 16.29 15.99 16.13 0.0M
2023-02-02 16.26 16.40 16.21 16.27 0.1M
2023-02-01 16.22 16.37 16.05 16.11 0.0M
2023-01-31 15.91 16.22 15.87 16.17 0.0M
2023-01-30 15.88 16.02 15.78 15.91 0.0M
2023-01-27 15.76 15.90 15.72 15.86 0.0M
2023-01-26 15.80 15.92 15.70 15.77 0.0M
2023-01-25 15.86 15.86 15.57 15.72 0.0M
2023-01-24 15.84 15.88 15.72 15.80 0.0M
2023-01-23 15.94 16.12 15.64 15.75 0.0M
2023-01-20 15.85 16.07 15.75 15.94 0.1M
2023-01-19 15.91 16.03 15.65 15.78 0.1M
2023-01-18 15.79 16.04 15.61 16.00 0.1M
2023-01-17 15.40 15.76 15.32 15.76 0.1M
2023-01-16 15.44 15.63 15.34 15.41 0.1M
2023-01-13 15.60 15.61 15.35 15.44 0.0M
2023-01-12 15.30 15.69 15.20 15.60 0.1M
2023-01-11 15.30 15.45 15.27 15.30 0.0M
2023-01-10 15.40 15.44 15.22 15.30 0.0M
2023-01-09 15.26 15.48 15.24 15.42 0.0M
2023-01-06 15.15 15.35 15.09 15.26 0.0M
2023-01-05 14.97 15.28 14.80 15.07 0.1M
2023-01-04 14.14 15.25 14.02 15.10 0.1M
2023-01-03 13.87 14.00 13.85 13.87 0.0M
2023-01-02 13.90 13.99 13.82 13.86 0.0M