Klepierre

LOIM
🏛️ france →
33.04
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
2025-09-26 33.00 33.12 32.82 33.04 0.4M
2025-09-25 32.60 33.00 32.60 32.82 0.4M
2025-09-24 32.86 32.86 32.68 32.82 0.4M
2025-09-23 32.98 33.08 32.80 32.80 0.3M
2025-09-22 32.96 33.10 32.72 32.96 0.4M
2025-09-19 32.82 33.02 32.68 33.02 1.6M
2025-09-18 32.70 33.20 32.68 32.80 0.6M
2025-09-17 32.90 32.96 32.60 32.78 0.5M
2025-09-16 33.40 33.40 32.74 32.80 0.4M
2025-09-15 33.62 33.72 33.34 33.44 0.3M
2025-09-12 33.40 33.78 33.30 33.60 0.3M
2025-09-11 33.24 33.46 33.12 33.34 0.4M
2025-09-10 33.32 33.48 33.08 33.24 0.5M
2025-09-09 33.40 33.70 33.16 33.16 0.4M
2025-09-08 33.60 33.60 33.32 33.32 0.4M
2025-09-05 33.14 33.54 32.92 33.54 0.5M
2025-09-04 32.70 33.22 32.62 33.14 0.6M
2025-09-03 32.84 32.96 32.56 32.70 0.5M
2025-09-02 33.26 33.26 32.66 32.76 0.7M
2025-09-01 33.36 33.36 33.16 33.30 0.3M
2025-08-29 33.18 33.42 33.18 33.34 0.4M
2025-08-28 33.52 33.62 32.90 33.22 0.6M
2025-08-27 33.92 34.00 33.52 33.54 0.5M
2025-08-26 34.50 34.50 33.66 34.16 1.3M
2025-08-25 35.40 35.40 34.72 34.78 0.4M
2025-08-22 35.34 35.44 35.20 35.38 0.2M
2025-08-21 35.32 35.36 35.10 35.30 0.3M
2025-08-20 34.96 35.40 34.96 35.38 0.3M
2025-08-19 34.94 35.08 34.88 34.92 0.4M
2025-08-18 34.86 35.02 34.72 34.84 0.3M
2025-08-15 34.64 34.80 34.58 34.76 0.3M
2025-08-14 35.20 35.22 34.50 34.54 0.4M
2025-08-13 34.70 35.10 34.70 35.10 0.3M
2025-08-12 35.00 35.10 34.60 34.64 0.4M
2025-08-11 35.08 35.08 34.78 34.92 0.2M
2025-08-08 34.76 35.24 34.76 35.02 0.4M
2025-08-07 35.00 35.16 34.58 34.74 0.4M
2025-08-06 34.82 35.16 34.78 35.04 0.4M
2025-08-05 34.54 34.74 34.34 34.62 0.4M
2025-08-04 33.64 34.56 33.64 34.44 0.6M
2025-08-01 33.36 33.60 33.12 33.56 0.7M
2025-07-31 33.30 33.98 33.18 33.56 1.1M
2025-07-30 33.34 33.62 33.30 33.60 0.5M
2025-07-29 33.26 33.44 33.16 33.30 0.4M
2025-07-28 33.44 33.46 33.26 33.30 0.4M
2025-07-25 33.44 33.44 33.08 33.30 0.4M
2025-07-24 33.16 33.40 33.10 33.36 0.5M
2025-07-23 33.18 33.20 33.00 33.10 0.4M
2025-07-22 32.78 33.14 32.76 33.02 0.4M
2025-07-21 32.70 32.96 32.66 32.78 0.3M
2025-07-18 32.54 32.70 32.48 32.66 0.5M
2025-07-17 32.64 32.68 32.38 32.48 0.5M
2025-07-16 32.56 32.60 32.28 32.52 0.4M
2025-07-15 33.20 33.20 32.58 32.62 0.5M
2025-07-14 32.36 32.74 32.30 32.74 0.3M
2025-07-11 32.50 32.58 32.08 32.44 0.3M
2025-07-10 32.54 32.66 32.30 32.50 0.5M
2025-07-09 32.28 32.54 32.20 32.54 0.5M
2025-07-08 32.66 32.76 32.22 32.30 0.5M
2025-07-07 33.46 33.78 33.32 33.64 0.7M
2025-07-04 33.36 33.44 33.08 33.28 0.6M
2025-07-03 33.18 33.54 33.18 33.44 0.6M
2025-07-02 33.54 33.54 33.00 33.16 0.5M
2025-07-01 33.46 33.54 33.12 33.38 0.6M
2025-06-30 33.14 33.52 33.10 33.44 0.8M
2025-06-27 32.94 33.00 32.72 33.00 0.6M
2025-06-26 33.46 33.48 32.78 32.80 0.9M
2025-06-25 33.80 33.82 33.38 33.44 0.4M
2025-06-24 33.90 34.08 33.72 33.72 0.3M
2025-06-23 33.62 33.92 33.62 33.78 0.3M
2025-06-20 33.80 34.04 33.70 33.76 1.5M
2025-06-19 33.90 34.02 33.66 33.66 0.4M
2025-06-18 34.02 34.14 33.78 34.10 0.4M
2025-06-17 33.80 34.06 33.46 34.06 0.6M
2025-06-16 33.38 33.94 33.36 33.94 0.5M
2025-06-13 33.40 33.42 33.18 33.26 0.4M
2025-06-12 33.70 33.70 33.42 33.54 0.3M
2025-06-11 33.66 33.74 33.56 33.64 0.5M
2025-06-10 33.74 33.84 33.58 33.72 0.4M
2025-06-09 33.56 33.74 33.54 33.68 0.2M
2025-06-06 33.54 33.58 33.32 33.48 0.4M
2025-06-05 33.70 33.78 33.36 33.50 0.6M
2025-06-04 33.96 34.08 33.66 33.66 0.7M
2025-06-03 34.56 34.70 33.86 33.86 1.0M
2025-06-02 34.46 34.54 34.14 34.48 0.4M
2025-05-30 34.42 34.68 34.42 34.46 1.5M
2025-05-29 34.10 34.50 33.84 34.40 0.4M
2025-05-28 34.22 34.50 33.92 34.04 0.5M
2025-05-27 34.28 34.40 34.20 34.30 0.5M
2025-05-26 34.10 34.34 34.08 34.22 0.3M
2025-05-23 34.02 34.10 33.58 34.02 0.6M
2025-05-22 33.82 33.90 33.70 33.90 0.5M
2025-05-21 33.94 33.98 33.70 33.96 0.3M
2025-05-20 33.80 33.88 33.56 33.88 0.4M
2025-05-19 33.60 33.74 33.34 33.72 0.5M
2025-05-16 33.40 33.52 33.28 33.52 0.6M
2025-05-15 32.72 33.14 32.60 33.10 0.6M
2025-05-14 32.70 32.80 32.32 32.68 0.6M
2025-05-13 32.88 33.00 32.68 32.74 0.6M
2025-05-12 32.98 33.04 32.40 32.92 0.6M
2025-05-09 32.84 32.94 32.82 32.94 0.4M
2025-05-08 32.90 33.10 32.76 32.86 0.6M
2025-05-07 32.96 33.00 32.58 32.94 0.8M
2025-05-06 32.98 33.20 32.88 33.08 0.7M
2025-05-05 32.74 32.98 32.70 32.98 0.3M
2025-05-02 32.32 32.76 32.32 32.68 0.9M
2025-04-30 31.50 32.24 31.44 32.24 0.9M
2025-04-29 31.26 31.56 31.26 31.32 0.4M
2025-04-28 31.34 31.40 31.10 31.26 0.4M
2025-04-25 31.08 31.42 31.08 31.28 0.4M
2025-04-24 30.90 31.28 30.80 30.98 0.4M
2025-04-23 31.30 31.38 30.92 30.96 0.9M
2025-04-22 31.02 31.30 30.86 31.24 0.4M
2025-04-17 30.70 31.08 30.56 31.00 0.3M
2025-04-16 30.56 30.78 30.54 30.78 0.5M
2025-04-15 30.06 30.58 30.00 30.56 0.7M
2025-04-14 30.00 30.06 29.68 29.96 0.6M
2025-04-11 29.00 29.78 28.78 29.64 0.8M
2025-04-10 29.36 29.44 28.86 28.86 0.9M
2025-04-09 28.72 28.98 27.64 28.28 1.0M
2025-04-08 29.20 29.52 28.88 29.32 0.8M
2025-04-07 29.20 30.20 28.70 29.00 1.9M
2025-04-04 31.08 31.26 30.14 30.28 1.2M
2025-04-03 30.92 31.56 30.90 31.26 0.8M
2025-04-02 31.00 31.22 30.96 31.06 0.5M
2025-04-01 31.40 31.40 31.06 31.16 0.5M
2025-03-31 31.04 31.16 30.72 30.92 0.7M
2025-03-28 30.78 31.18 30.78 31.10 0.4M
2025-03-27 30.90 31.04 30.72 30.78 0.6M
2025-03-26 30.70 31.12 30.58 31.02 0.5M
2025-03-25 30.58 30.86 30.56 30.66 1.0M
2025-03-24 30.58 30.72 30.32 30.50 0.5M
2025-03-21 30.64 30.70 30.24 30.60 1.3M
2025-03-20 30.50 30.64 30.34 30.64 0.7M
2025-03-19 30.44 30.62 30.34 30.42 0.4M
2025-03-18 30.44 30.46 30.06 30.38 0.5M
2025-03-17 30.00 30.46 29.92 30.40 0.5M
2025-03-14 29.66 29.98 29.62 29.90 0.5M
2025-03-13 29.80 29.80 29.62 29.62 0.5M
2025-03-12 29.64 29.96 29.62 29.82 0.5M
2025-03-11 30.30 30.42 29.58 29.64 0.8M
2025-03-10 30.08 30.58 30.04 30.30 0.7M
2025-03-07 29.42 30.32 29.34 30.00 0.9M
2025-03-06 29.94 30.04 29.10 29.42 1.1M
2025-03-05 30.06 30.32 29.92 29.92 0.7M
2025-03-04 29.92 30.24 29.80 30.20 0.7M
2025-03-03 30.56 30.84 30.56 30.82 0.6M
2025-02-28 30.88 30.96 30.60 30.70 1.5M
2025-02-27 30.84 31.04 30.80 31.04 0.6M
2025-02-26 30.64 30.92 30.64 30.84 0.9M
2025-02-25 30.40 30.88 30.38 30.70 0.6M
2025-02-24 30.40 30.48 30.06 30.34 0.6M
2025-02-21 29.92 30.28 29.88 30.28 0.7M
2025-02-20 29.72 30.00 29.66 29.90 0.5M
2025-02-19 29.66 29.86 29.56 29.70 0.5M
2025-02-18 29.80 29.86 29.64 29.74 0.3M
2025-02-17 29.94 29.96 29.68 29.88 0.6M
2025-02-14 30.58 30.66 29.80 29.90 0.7M
2025-02-13 29.50 29.90 29.32 29.62 0.9M
2025-02-12 29.20 29.38 28.90 29.14 0.5M
2025-02-11 29.04 29.26 29.00 29.14 0.4M
2025-02-10 28.84 29.28 28.84 29.06 0.6M
2025-02-07 28.68 28.94 28.60 28.74 0.6M
2025-02-06 28.74 28.82 28.58 28.68 0.8M
2025-02-05 28.56 28.74 28.46 28.74 0.4M
2025-02-04 28.56 28.64 28.34 28.48 0.3M
2025-02-03 28.30 28.66 28.24 28.66 0.5M
2025-01-31 28.44 28.74 28.34 28.70 0.6M
2025-01-30 28.04 28.68 28.04 28.44 0.6M
2025-01-29 28.12 28.22 27.94 28.06 0.5M
2025-01-28 27.94 28.34 27.92 28.14 0.6M
2025-01-27 27.64 28.10 27.56 27.92 0.4M
2025-01-24 28.10 28.24 27.56 27.70 0.7M
2025-01-23 27.94 28.04 27.82 28.00 0.5M
2025-01-22 28.20 28.20 27.90 27.96 0.6M
2025-01-21 28.26 28.34 28.02 28.20 0.4M
2025-01-20 28.46 28.46 28.16 28.34 0.3M
2025-01-17 28.64 28.68 28.42 28.46 0.6M
2025-01-16 28.36 28.62 28.20 28.52 0.6M
2025-01-15 28.20 28.82 28.14 28.82 0.6M
2025-01-14 28.10 28.12 27.78 28.00 0.8M
2025-01-13 27.80 27.86 27.32 27.56 0.6M
2025-01-10 28.18 28.26 27.76 27.86 0.4M
2025-01-09 27.94 28.20 27.84 28.16 0.5M
2025-01-08 27.98 28.06 27.58 27.98 0.6M
2025-01-07 28.16 28.38 27.96 28.00 0.6M
2025-01-06 28.26 28.30 27.98 28.10 0.4M
2025-01-03 28.32 28.44 28.08 28.18 0.4M
2025-01-02 28.08 28.10 27.88 28.10 0.4M