Alten

LTEN
🏛️ france →
67.25
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
2022-12-30 119.00 119.10 116.80 116.80 0.0M
2022-12-29 117.60 119.30 116.60 119.30 0.0M
2022-12-28 117.20 118.60 117.20 117.80 0.0M
2022-12-27 118.20 119.10 117.40 117.40 0.0M
2022-12-23 116.60 117.80 116.20 117.60 0.0M
2022-12-22 118.60 119.70 116.50 116.80 0.0M
2022-12-21 116.80 119.10 116.50 118.50 0.0M
2022-12-20 116.50 117.00 114.60 116.10 0.0M
2022-12-19 118.00 118.40 116.80 117.80 0.0M
2022-12-16 118.90 119.40 116.60 117.30 0.1M
2022-12-15 124.00 124.80 119.70 119.90 0.0M
2022-12-14 123.80 125.90 123.10 125.20 0.0M
2022-12-13 121.70 127.20 120.80 123.90 0.0M
2022-12-12 120.40 121.30 119.90 121.10 0.0M
2022-12-09 120.60 121.50 118.70 121.10 0.0M
2022-12-08 120.10 121.60 118.70 120.40 0.0M
2022-12-07 120.00 121.10 119.10 119.90 0.0M
2022-12-06 121.00 121.30 119.10 120.20 0.0M
2022-12-05 124.10 124.20 120.60 121.70 0.0M
2022-12-02 123.00 125.40 122.00 124.20 0.0M
2022-12-01 121.90 123.80 121.00 123.00 0.1M
2022-11-30 121.10 121.30 118.30 119.50 0.1M
2022-11-29 121.30 121.30 118.90 120.30 0.0M
2022-11-28 122.80 123.20 121.30 121.40 0.0M
2022-11-25 123.70 123.80 120.90 123.60 0.0M
2022-11-24 123.00 124.50 122.20 123.50 0.0M
2022-11-23 122.80 122.90 120.60 122.90 0.0M
2022-11-22 121.20 123.00 119.60 122.70 0.0M
2022-11-21 121.40 121.80 118.90 120.90 0.0M
2022-11-18 121.60 123.20 119.80 122.40 0.0M
2022-11-17 120.60 121.60 119.00 121.00 0.0M
2022-11-16 125.40 125.80 119.10 120.30 0.1M
2022-11-15 126.10 126.90 124.70 125.60 0.0M
2022-11-14 126.70 127.20 125.60 125.80 0.0M
2022-11-11 127.10 130.40 126.30 126.60 0.0M
2022-11-10 118.80 126.30 116.60 126.30 0.0M
2022-11-09 118.60 119.90 118.00 119.40 0.0M
2022-11-08 115.50 120.00 115.20 119.40 0.0M
2022-11-07 114.10 116.60 113.70 115.80 0.0M
2022-11-04 112.60 115.00 112.10 114.70 0.0M
2022-11-03 113.00 113.20 111.20 112.40 0.0M
2022-11-02 117.60 117.90 114.10 114.90 0.0M
2022-11-01 119.20 120.20 116.50 117.20 0.0M
2022-10-31 119.20 119.90 117.70 118.30 0.0M
2022-10-28 119.90 120.40 118.40 120.20 0.0M
2022-10-27 122.40 123.10 119.40 121.50 0.0M
2022-10-26 120.00 123.10 119.30 122.20 0.1M
2022-10-25 116.40 120.80 116.20 120.50 0.0M
2022-10-24 114.40 116.20 113.60 115.50 0.0M
2022-10-21 111.20 113.70 111.20 113.70 0.0M
2022-10-20 112.40 112.70 110.80 112.50 0.0M
2022-10-19 113.00 113.50 111.20 112.80 0.1M
2022-10-18 112.70 113.30 111.00 112.00 0.0M
2022-10-17 106.90 111.40 106.60 110.90 0.0M
2022-10-14 109.50 110.80 106.20 107.10 0.1M
2022-10-13 105.00 107.60 100.10 107.20 0.1M
2022-10-12 108.20 108.20 105.20 105.20 0.1M
2022-10-11 108.20 108.80 107.00 108.50 0.0M
2022-10-10 109.40 111.40 108.90 108.90 0.0M
2022-10-07 115.20 115.20 110.40 110.60 0.0M
2022-10-06 117.00 117.50 115.90 115.90 0.0M
2022-10-05 119.00 119.50 116.00 116.20 0.0M
2022-10-04 113.80 119.30 113.60 119.30 0.0M
2022-10-03 112.20 113.60 108.50 113.10 0.0M
2022-09-30 109.40 114.10 109.40 113.70 0.1M
2022-09-29 111.80 111.80 108.90 110.00 0.0M
2022-09-28 108.00 112.60 107.40 112.00 0.1M
2022-09-27 113.10 114.60 109.70 109.90 0.1M
2022-09-26 111.80 112.90 110.40 112.00 0.1M
2022-09-23 113.80 114.00 109.60 112.50 0.1M
2022-09-22 117.00 117.60 114.30 114.50 0.0M
2022-09-21 116.70 118.60 116.10 118.60 0.1M
2022-09-20 121.10 121.40 116.40 116.80 0.0M
2022-09-19 117.60 121.00 116.90 120.90 0.0M
2022-09-16 120.90 120.90 118.20 118.50 0.1M
2022-09-15 124.20 125.40 122.10 122.40 0.0M
2022-09-14 125.20 126.60 122.90 124.30 0.0M
2022-09-13 129.40 130.20 126.00 126.10 0.0M
2022-09-12 128.80 129.90 128.00 129.20 0.0M
2022-09-09 126.00 128.20 126.00 127.70 0.0M
2022-09-08 125.40 126.20 122.40 125.60 0.0M
2022-09-07 122.60 124.10 122.40 123.70 0.0M
2022-09-06 121.50 123.70 121.50 123.10 0.0M
2022-09-05 120.30 121.80 119.20 121.60 0.0M
2022-09-02 120.70 123.60 119.70 123.10 0.0M
2022-09-01 122.40 122.40 118.10 118.60 0.0M
2022-08-31 122.00 124.40 121.60 123.10 0.0M
2022-08-30 122.00 123.20 120.50 121.60 0.0M
2022-08-29 121.60 122.70 120.70 121.20 0.0M
2022-08-26 126.60 126.80 123.50 123.50 0.0M
2022-08-25 124.70 127.00 124.00 126.10 0.0M
2022-08-24 122.60 124.00 120.70 123.70 0.0M
2022-08-23 122.80 124.20 122.20 123.00 0.0M
2022-08-22 129.20 129.50 123.70 123.70 0.0M
2022-08-19 131.80 131.80 130.10 130.10 0.0M
2022-08-18 130.20 132.60 129.40 132.60 0.0M
2022-08-17 132.90 133.40 129.70 130.30 0.0M
2022-08-16 135.00 135.00 131.30 132.50 0.0M
2022-08-15 134.80 135.80 134.20 134.90 0.0M
2022-08-12 133.80 136.00 133.80 135.00 0.0M
2022-08-11 134.80 136.10 134.00 135.00 0.0M
2022-08-10 130.00 134.70 129.10 134.00 0.0M
2022-08-09 131.80 132.60 129.50 130.40 0.0M
2022-08-08 131.70 133.60 131.70 132.20 0.0M
2022-08-05 133.80 134.40 130.80 131.10 0.0M
2022-08-04 132.20 134.30 132.20 133.70 0.0M
2022-08-03 129.60 132.50 128.80 131.70 0.0M
2022-08-02 131.50 131.60 128.60 129.00 0.0M
2022-08-01 131.60 132.30 130.30 131.20 0.0M
2022-07-29 129.20 131.80 129.00 131.60 0.0M
2022-07-28 125.50 128.10 124.70 128.10 0.0M
2022-07-27 120.70 121.80 119.80 121.20 0.0M
2022-07-26 122.40 122.60 120.30 120.30 0.0M
2022-07-25 124.00 124.20 122.40 123.00 0.0M
2022-07-22 123.80 126.50 123.50 124.60 0.0M
2022-07-21 119.90 124.80 119.60 124.10 0.0M
2022-07-20 119.60 120.90 118.00 119.80 0.0M
2022-07-19 117.00 120.00 116.20 119.50 0.0M
2022-07-18 119.30 120.30 116.60 118.00 0.1M
2022-07-15 112.10 116.00 111.30 115.60 0.0M
2022-07-14 111.10 111.80 110.10 111.00 0.0M
2022-07-13 111.80 112.90 110.10 111.30 0.0M
2022-07-12 109.20 113.20 109.00 112.10 0.0M
2022-07-11 109.30 111.70 108.90 110.60 0.0M
2022-07-08 108.20 112.00 107.60 111.40 0.1M
2022-07-07 106.00 108.70 105.90 108.10 0.0M
2022-07-06 101.60 104.50 101.60 104.50 0.1M
2022-07-05 100.20 100.30 96.45 99.60 0.1M
2022-07-04 102.20 102.80 99.20 99.20 0.0M
2022-07-01 102.90 103.40 100.80 101.60 0.1M
2022-06-30 103.40 105.70 102.30 103.80 0.1M
2022-06-29 107.80 107.80 104.30 105.30 0.0M
2022-06-28 107.20 108.90 106.70 108.50 0.0M
2022-06-27 107.10 108.80 106.10 106.50 0.0M
2022-06-24 106.50 108.40 105.80 108.20 0.1M
2022-06-23 107.70 108.30 105.10 106.00 0.0M
2022-06-22 107.40 108.80 105.00 108.20 0.0M
2022-06-21 107.20 110.50 107.20 108.60 0.1M
2022-06-20 105.40 106.30 104.20 106.30 0.0M
2022-06-17 104.90 107.00 103.20 105.20 0.1M
2022-06-16 106.90 107.10 103.70 104.50 0.1M
2022-06-15 106.60 107.80 104.40 107.20 0.1M
2022-06-14 109.70 109.70 104.80 105.00 0.0M
2022-06-13 114.90 114.90 107.00 108.30 0.1M
2022-06-10 118.60 118.80 115.30 115.30 0.0M
2022-06-09 119.70 120.40 118.50 119.30 0.0M
2022-06-08 123.80 123.90 119.80 120.50 0.0M
2022-06-07 123.00 123.50 121.70 123.40 0.0M
2022-06-06 124.40 125.10 123.80 124.00 0.0M
2022-06-03 125.20 125.70 123.30 123.80 0.0M
2022-06-02 123.00 124.40 122.80 123.60 0.0M
2022-06-01 124.80 125.10 122.50 122.60 0.0M
2022-05-31 123.70 125.10 121.60 124.00 0.1M
2022-05-30 125.60 127.10 124.40 124.50 0.0M
2022-05-27 123.40 124.80 122.10 124.80 0.0M
2022-05-26 121.80 123.10 120.80 122.70 0.0M
2022-05-25 121.30 122.00 119.30 121.10 0.0M
2022-05-24 124.20 125.20 119.80 119.90 0.0M
2022-05-23 124.20 125.70 123.50 125.60 0.0M
2022-05-20 121.60 123.40 121.20 122.60 0.0M
2022-05-19 120.00 121.00 117.90 121.00 0.0M
2022-05-18 123.80 123.80 121.20 121.20 0.0M
2022-05-17 121.40 124.00 120.20 123.40 0.0M
2022-05-16 119.50 120.80 118.60 120.20 0.0M
2022-05-13 118.20 121.00 118.20 120.00 0.0M
2022-05-12 115.00 116.50 112.40 116.30 0.0M
2022-05-11 116.10 118.40 115.10 117.80 0.1M
2022-05-10 115.50 117.40 114.80 114.80 0.1M
2022-05-09 119.60 119.90 114.10 114.10 0.0M
2022-05-06 122.20 122.20 119.90 120.80 0.0M
2022-05-05 125.60 126.80 122.40 122.70 0.0M
2022-05-04 124.40 124.80 122.50 122.60 0.0M
2022-05-03 125.20 126.70 123.50 124.50 0.0M
2022-05-02 128.10 128.10 123.50 124.10 0.0M
2022-04-29 131.40 133.00 129.30 129.30 0.0M
2022-04-28 125.60 129.80 125.40 128.90 0.0M
2022-04-27 124.80 125.20 122.50 123.80 0.0M
2022-04-26 127.80 127.80 124.30 124.80 0.0M
2022-04-25 127.10 128.10 125.00 126.60 0.0M
2022-04-22 127.00 130.40 126.40 128.40 0.0M
2022-04-21 128.50 130.70 127.90 129.40 0.0M
2022-04-20 126.20 128.20 124.60 128.00 0.0M
2022-04-19 130.00 130.60 125.10 126.10 0.0M
2022-04-14 128.00 130.20 127.50 129.60 0.0M
2022-04-13 127.60 128.00 126.30 126.90 0.0M
2022-04-12 126.90 129.20 125.50 127.20 0.0M
2022-04-11 129.60 130.20 127.50 127.50 0.0M
2022-04-08 132.50 132.50 129.20 130.10 0.0M
2022-04-07 131.40 133.70 129.50 129.90 0.0M
2022-04-06 134.70 135.90 129.80 130.20 0.0M
2022-04-05 137.00 138.20 134.80 134.80 0.0M
2022-04-04 137.40 138.60 135.60 137.00 0.0M
2022-04-01 138.00 138.90 135.50 135.50 0.0M
2022-03-31 138.50 140.90 136.60 137.50 0.0M
2022-03-30 140.00 140.00 134.60 138.50 0.0M
2022-03-29 139.30 141.10 139.20 140.00 0.0M
2022-03-28 138.00 139.70 137.20 137.90 0.0M
2022-03-25 137.80 138.50 136.10 137.70 0.0M
2022-03-24 139.20 140.10 137.00 137.50 0.0M
2022-03-23 142.40 142.50 139.00 139.00 0.0M
2022-03-22 142.00 142.50 140.70 141.70 0.0M
2022-03-21 140.00 142.40 139.60 141.50 0.0M
2022-03-18 138.50 140.30 136.00 139.90 0.1M
2022-03-17 139.10 141.20 136.60 137.80 0.0M
2022-03-16 134.00 138.80 133.10 137.70 0.1M
2022-03-15 131.50 132.80 129.50 130.60 0.0M
2022-03-14 131.50 135.10 131.10 133.00 0.0M
2022-03-11 128.50 135.20 128.50 130.70 0.0M
2022-03-10 132.30 132.70 127.30 127.80 0.0M
2022-03-09 125.00 132.30 124.30 132.10 0.1M
2022-03-08 121.60 128.50 121.00 121.00 0.1M
2022-03-07 120.00 127.50 117.60 123.30 0.1M
2022-03-04 130.20 131.70 125.50 125.50 0.0M
2022-03-03 132.40 136.10 131.20 131.20 0.0M
2022-03-02 128.20 133.40 127.30 132.70 0.0M
2022-03-01 136.10 136.30 129.00 130.50 0.0M
2022-02-28 133.10 136.80 132.00 136.20 0.1M
2022-02-25 132.80 138.10 132.30 137.30 0.1M
2022-02-24 126.90 131.10 124.60 131.00 0.1M
2022-02-23 132.20 136.60 129.60 133.10 0.1M
2022-02-22 129.60 134.50 127.30 132.60 0.0M
2022-02-21 135.10 135.80 130.30 133.20 0.1M
2022-02-18 133.70 135.50 132.60 134.90 0.0M
2022-02-17 134.90 137.90 133.30 133.70 0.1M
2022-02-16 141.40 142.80 133.80 134.90 0.0M
2022-02-15 138.00 141.40 137.00 140.80 0.1M
2022-02-14 141.00 141.30 136.60 138.20 0.1M
2022-02-11 144.70 146.70 144.10 145.30 0.0M
2022-02-10 149.70 149.80 144.80 146.80 0.0M
2022-02-09 145.80 149.40 145.40 147.10 0.0M
2022-02-08 144.20 146.20 142.60 144.60 0.0M
2022-02-07 143.80 144.50 140.60 144.30 0.0M
2022-02-04 147.10 148.40 143.30 143.30 0.0M
2022-02-03 150.20 150.50 145.40 146.50 0.0M
2022-02-02 149.10 152.70 149.10 150.00 0.0M
2022-02-01 144.90 149.00 144.50 147.70 0.1M
2022-01-31 146.50 149.70 140.80 143.30 0.1M
2022-01-28 142.70 143.10 138.30 141.50 0.0M
2022-01-27 138.70 141.20 135.40 140.50 0.0M
2022-01-26 141.20 144.40 140.70 142.30 0.0M
2022-01-25 142.10 142.10 138.60 138.90 0.0M
2022-01-24 148.30 148.70 138.60 140.10 0.0M
2022-01-21 150.00 151.30 149.10 150.50 0.0M
2022-01-20 151.90 153.60 150.70 152.50 0.0M
2022-01-19 150.30 153.80 150.00 152.10 0.0M
2022-01-18 150.30 151.80 146.10 151.40 0.0M
2022-01-17 149.50 150.90 147.70 150.90 0.0M
2022-01-14 150.60 152.70 149.40 149.40 0.0M
2022-01-13 151.70 154.90 151.00 152.30 0.0M
2022-01-12 152.30 153.10 150.90 151.80 0.0M
2022-01-11 147.60 151.80 147.60 151.00 0.0M
2022-01-10 151.00 151.00 145.60 145.60 0.0M
2022-01-07 153.40 153.40 149.80 150.60 0.0M
2022-01-06 155.20 156.40 152.30 153.40 0.0M
2022-01-05 159.80 160.60 158.30 159.40 0.0M
2022-01-04 158.70 163.30 158.70 160.00 0.1M
2022-01-03 158.50 158.70 156.30 157.80 0.0M