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
2022-12-30 21.83 21.91 21.52 21.53 0.4M
2022-12-29 21.75 21.96 21.61 21.96 0.4M
2022-12-28 21.97 22.12 21.70 21.86 0.4M
2022-12-27 21.90 22.21 21.68 21.87 0.3M
2022-12-23 21.70 22.06 21.51 21.90 0.5M
2022-12-22 21.75 21.92 21.61 21.81 0.7M
2022-12-21 21.19 21.90 21.14 21.76 0.7M
2022-12-20 21.41 21.46 20.80 21.11 1.0M
2022-12-19 21.59 22.01 21.54 21.80 0.5M
2022-12-16 22.50 22.69 21.08 21.65 2.3M
2022-12-15 22.46 22.84 22.25 22.55 1.4M
2022-12-14 22.35 22.66 22.18 22.51 0.6M
2022-12-13 21.90 22.80 21.72 22.29 0.9M
2022-12-12 22.25 22.32 21.47 21.80 0.8M
2022-12-09 22.29 22.54 22.08 22.39 0.7M
2022-12-08 22.10 22.43 21.77 22.17 0.7M
2022-12-07 22.16 22.24 21.95 22.12 0.5M
2022-12-06 22.25 22.49 22.15 22.29 0.4M
2022-12-05 22.09 22.45 21.98 22.37 0.7M
2022-12-02 21.89 22.22 21.80 22.07 0.8M
2022-12-01 22.37 22.53 21.92 21.97 0.8M
2022-11-30 22.22 22.42 21.51 21.98 2.3M
2022-11-29 22.25 22.41 22.01 22.28 0.6M
2022-11-28 22.29 22.40 21.87 22.22 0.9M
2022-11-25 22.63 22.70 22.25 22.32 0.7M
2022-11-24 22.04 22.72 22.02 22.70 1.3M
2022-11-23 22.27 22.37 21.98 22.11 0.7M
2022-11-22 22.46 22.54 22.13 22.18 0.9M
2022-11-21 22.12 22.71 22.12 22.45 0.8M
2022-11-18 22.18 22.25 21.64 22.18 1.0M
2022-11-17 22.24 22.55 21.73 22.07 0.9M
2022-11-16 22.65 22.68 22.05 22.18 1.3M
2022-11-15 22.53 22.87 22.28 22.66 0.6M
2022-11-14 22.49 22.79 22.20 22.40 0.9M
2022-11-11 22.60 23.19 22.50 22.59 1.3M
2022-11-10 20.54 22.37 20.49 22.34 1.6M
2022-11-09 20.53 20.68 20.21 20.59 0.7M
2022-11-08 20.61 20.68 20.46 20.60 0.7M
2022-11-07 20.54 20.73 20.46 20.61 0.5M
2022-11-04 20.07 20.77 20.07 20.58 0.8M
2022-11-03 20.22 20.30 19.55 19.91 0.9M
2022-11-02 20.57 20.70 20.04 20.41 1.0M
2022-11-01 20.44 20.75 20.12 20.47 1.0M
2022-10-31 20.44 20.51 20.13 20.35 0.8M
2022-10-28 20.12 20.43 20.00 20.37 0.8M
2022-10-27 19.76 20.41 19.76 20.29 1.1M
2022-10-26 19.58 19.89 19.46 19.83 1.1M
2022-10-25 19.08 19.76 18.88 19.76 1.1M
2022-10-24 18.45 19.08 18.36 18.97 1.1M
2022-10-21 19.02 19.12 18.16 18.26 1.2M
2022-10-20 19.13 19.27 18.54 19.21 1.4M
2022-10-19 18.88 19.35 18.62 19.33 1.2M
2022-10-18 18.82 19.11 18.52 18.85 1.1M
2022-10-17 18.30 18.71 18.06 18.68 0.6M
2022-10-14 18.15 18.54 17.88 18.26 0.9M
2022-10-13 17.54 18.54 17.43 17.93 1.1M
2022-10-12 17.87 17.89 17.22 17.63 1.0M
2022-10-11 17.45 17.78 17.40 17.78 0.8M
2022-10-10 17.56 17.83 17.41 17.41 0.8M
2022-10-07 17.60 18.05 17.53 17.79 0.8M
2022-10-06 17.80 18.00 17.52 17.71 0.9M
2022-10-05 18.54 18.63 17.50 17.57 1.0M
2022-10-04 18.54 18.74 18.26 18.53 1.1M
2022-10-03 17.97 18.38 17.66 18.28 1.2M
2022-09-30 17.43 17.90 17.34 17.90 1.6M
2022-09-29 17.69 17.80 17.00 17.34 1.1M
2022-09-28 17.11 17.67 16.44 17.64 1.6M
2022-09-27 17.48 17.81 17.28 17.39 1.0M
2022-09-26 17.50 17.68 17.09 17.36 1.4M
2022-09-23 18.37 18.49 17.58 17.63 1.0M
2022-09-22 18.60 18.71 18.28 18.33 1.0M
2022-09-21 18.58 19.04 18.46 19.01 0.7M
2022-09-20 19.61 19.90 18.56 18.71 1.1M
2022-09-19 20.40 20.43 19.39 19.57 0.9M
2022-09-16 20.10 20.55 19.79 20.44 2.0M
2022-09-15 20.32 20.40 19.92 20.27 0.7M
2022-09-14 20.38 20.47 20.06 20.29 1.0M
2022-09-13 20.92 21.01 20.31 20.48 1.2M
2022-09-12 20.60 21.04 20.44 20.94 0.6M
2022-09-09 20.07 20.54 20.07 20.42 0.6M
2022-09-08 20.26 20.41 19.88 20.07 0.6M
2022-09-07 20.01 20.35 19.94 20.28 0.6M
2022-09-06 20.02 20.43 20.00 20.16 0.5M
2022-09-05 19.77 20.08 19.69 20.05 0.5M
2022-09-02 19.82 20.15 19.75 20.15 0.7M
2022-09-01 20.26 20.27 19.44 19.75 0.9M
2022-08-31 20.69 20.81 20.50 20.50 1.4M
2022-08-30 20.54 20.97 20.41 20.64 0.7M
2022-08-29 20.23 20.64 20.00 20.52 0.6M
2022-08-26 21.18 21.18 20.43 20.46 1.3M
2022-08-25 21.03 21.21 20.83 21.00 1.0M
2022-08-24 21.13 21.23 20.82 20.82 1.1M
2022-08-23 21.17 21.84 21.10 21.27 0.7M
2022-08-22 21.49 21.66 20.97 21.42 0.8M
2022-08-19 22.00 22.04 21.46 21.60 0.9M
2022-08-18 22.27 22.43 22.02 22.12 0.8M
2022-08-17 22.74 22.80 22.11 22.28 0.9M
2022-08-16 23.05 23.16 22.72 22.72 0.6M
2022-08-15 23.10 23.25 22.91 23.02 0.4M
2022-08-12 22.64 23.09 22.64 22.99 0.9M
2022-08-11 22.90 22.99 22.61 22.64 0.5M
2022-08-10 21.94 22.83 21.87 22.79 0.9M
2022-08-09 22.08 22.23 21.90 22.08 0.6M
2022-08-08 21.95 22.33 21.67 21.99 0.7M
2022-08-05 21.70 21.84 21.49 21.70 0.5M
2022-08-04 21.65 22.00 21.61 21.78 0.6M
2022-08-03 21.48 21.89 21.48 21.65 0.5M
2022-08-02 21.25 21.64 21.19 21.58 0.7M
2022-08-01 21.78 21.85 21.25 21.29 0.4M
2022-07-29 21.74 22.13 21.65 21.65 1.0M
2022-07-28 21.20 21.70 21.10 21.53 0.9M
2022-07-27 21.80 21.81 20.24 21.14 1.3M
2022-07-26 21.49 21.60 21.05 21.26 0.7M
2022-07-25 21.03 21.81 20.99 21.52 0.9M
2022-07-22 20.47 21.22 20.45 21.11 0.7M
2022-07-21 20.76 20.90 20.16 20.32 1.2M
2022-07-20 21.29 21.45 20.70 20.86 0.9M
2022-07-19 20.77 21.40 20.65 21.17 0.5M
2022-07-18 20.46 21.00 20.41 20.94 0.8M
2022-07-15 19.86 20.43 19.82 20.36 0.6M
2022-07-14 20.06 20.18 19.40 19.79 1.0M
2022-07-13 20.06 20.67 19.84 20.08 1.0M
2022-07-12 20.25 20.30 19.67 20.28 0.9M
2022-07-11 19.52 20.04 19.27 19.79 0.9M
2022-07-08 19.00 20.18 18.96 19.83 1.5M
2022-07-07 18.43 19.23 18.41 19.23 1.6M
2022-07-06 18.11 18.53 17.90 18.20 1.1M
2022-07-05 18.37 18.49 17.68 17.84 1.2M
2022-07-04 18.71 18.71 18.08 18.14 0.7M
2022-07-01 18.25 18.57 18.09 18.33 0.9M
2022-06-30 19.38 19.42 17.99 18.36 1.6M
2022-06-29 20.37 20.42 19.41 19.53 1.2M
2022-06-28 20.74 21.18 20.66 20.70 1.1M
2022-06-27 20.82 20.92 20.41 20.70 0.7M
2022-06-24 20.26 20.89 20.15 20.71 0.8M
2022-06-23 20.62 20.71 19.91 20.21 0.7M
2022-06-22 20.38 20.86 19.80 20.69 0.9M
2022-06-21 20.64 21.06 20.54 20.67 0.9M
2022-06-20 19.83 20.56 19.73 20.53 0.6M
2022-06-17 19.39 19.88 19.25 19.75 1.8M
2022-06-16 19.50 19.56 19.00 19.14 0.9M
2022-06-15 19.09 19.57 19.09 19.52 1.0M
2022-06-14 19.29 19.42 18.54 18.82 1.5M
2022-06-13 20.00 20.02 18.99 19.15 1.2M
2022-06-10 20.64 20.64 20.04 20.33 0.9M
2022-06-09 21.60 21.77 20.59 20.78 1.0M
2022-06-08 21.45 21.76 21.08 21.65 1.1M
2022-06-07 21.30 21.48 21.15 21.35 0.5M
2022-06-06 21.22 21.41 21.11 21.34 0.4M
2022-06-03 20.95 21.11 20.69 21.03 0.6M
2022-06-02 21.40 21.50 20.55 20.70 0.7M
2022-06-01 21.43 21.66 21.24 21.30 0.6M
2022-05-31 21.50 21.55 20.93 21.22 3.9M
2022-05-30 21.76 22.07 21.60 21.62 0.4M
2022-05-27 22.09 22.21 21.38 21.56 1.0M
2022-05-26 22.03 22.36 21.95 22.21 0.7M
2022-05-25 21.90 22.08 21.70 21.89 0.6M
2022-05-24 21.78 22.19 21.53 21.64 0.7M
2022-05-23 21.56 21.99 21.39 21.99 0.9M
2022-05-20 21.12 21.70 21.10 21.12 1.2M
2022-05-19 22.73 22.79 20.58 20.88 1.9M
2022-05-18 22.70 23.26 22.62 22.96 0.9M
2022-05-17 22.08 22.66 22.05 22.61 0.7M
2022-05-16 21.42 22.03 21.37 21.89 0.7M
2022-05-13 20.82 21.54 20.81 21.42 1.3M
2022-05-12 20.48 20.60 20.09 20.50 1.5M
2022-05-11 22.06 22.60 21.96 22.53 1.0M
2022-05-10 21.79 22.06 21.51 21.83 0.8M
2022-05-09 21.72 22.01 21.51 21.61 1.0M
2022-05-06 22.82 22.93 21.80 21.86 1.1M
2022-05-05 23.01 23.55 22.96 22.96 0.7M
2022-05-04 22.87 23.36 22.76 22.80 0.8M
2022-05-03 22.70 22.95 22.55 22.79 0.8M
2022-05-02 22.70 23.08 21.40 22.60 0.7M
2022-04-29 22.89 23.42 22.59 22.86 1.0M
2022-04-28 23.84 24.27 23.22 23.37 0.8M
2022-04-27 23.40 23.79 22.98 23.66 0.7M
2022-04-26 23.08 23.88 22.95 23.48 0.8M
2022-04-25 22.75 23.23 22.41 22.94 0.6M
2022-04-22 23.33 23.55 22.90 22.90 0.8M
2022-04-21 23.43 23.96 23.34 23.65 1.2M
2022-04-20 23.17 23.55 23.00 23.30 0.4M
2022-04-19 23.19 23.65 23.12 23.12 0.5M
2022-04-14 23.41 23.49 23.08 23.20 0.5M
2022-04-13 22.75 23.30 22.70 23.21 0.4M
2022-04-12 23.12 23.15 22.61 22.72 0.9M
2022-04-11 22.68 23.74 22.56 23.51 0.9M
2022-04-08 22.02 22.60 22.01 22.60 0.7M
2022-04-07 22.06 22.64 21.76 21.91 0.9M
2022-04-06 22.42 22.64 21.73 21.82 1.4M
2022-04-05 23.30 23.51 22.72 23.00 1.2M
2022-04-04 24.03 24.09 23.29 23.29 0.9M
2022-04-01 24.22 24.28 23.70 24.04 0.7M
2022-03-31 24.97 25.11 24.15 24.18 0.5M
2022-03-30 24.54 25.20 24.34 24.89 0.8M
2022-03-29 23.80 24.57 23.44 24.57 0.8M
2022-03-28 23.50 24.08 23.35 23.46 0.5M
2022-03-25 22.87 23.66 22.83 23.66 0.8M
2022-03-24 22.87 22.96 22.55 22.73 1.0M
2022-03-23 23.58 23.69 22.71 22.82 0.6M
2022-03-22 22.58 23.67 22.58 23.62 1.0M
2022-03-21 22.75 23.10 22.36 22.59 0.8M
2022-03-18 23.16 23.32 22.45 23.12 3.3M
2022-03-17 23.71 23.96 22.88 23.18 1.1M
2022-03-16 23.61 24.72 23.59 23.65 1.4M
2022-03-15 22.67 23.36 22.54 23.22 0.7M
2022-03-14 23.14 23.69 22.77 23.01 0.9M
2022-03-11 22.23 23.11 22.06 22.80 1.1M
2022-03-10 22.66 23.00 22.09 22.24 1.2M
2022-03-09 21.70 22.80 21.66 22.61 1.8M
2022-03-08 20.37 21.88 20.29 21.03 2.0M
2022-03-07 21.47 21.63 20.07 20.61 2.4M
2022-03-04 24.00 24.00 21.61 21.97 1.7M
2022-03-03 24.83 25.13 24.05 24.07 0.9M
2022-03-02 24.22 25.03 23.92 24.51 1.8M
2022-03-01 25.57 25.96 24.51 24.75 1.4M
2022-02-28 25.62 25.82 25.01 25.66 1.6M
2022-02-25 25.19 26.13 25.00 25.99 1.2M
2022-02-24 25.07 25.68 24.74 25.22 1.6M
2022-02-23 25.93 26.33 25.72 25.85 0.8M
2022-02-22 24.90 26.05 24.60 25.90 0.9M
2022-02-21 26.64 26.70 25.61 25.81 1.1M
2022-02-18 25.99 26.88 25.91 26.20 1.1M
2022-02-17 24.96 26.52 24.96 26.37 1.7M
2022-02-16 24.12 25.25 24.11 24.95 1.1M
2022-02-15 23.55 24.20 23.54 24.12 0.9M
2022-02-14 23.55 23.75 22.95 23.66 1.1M
2022-02-11 24.20 24.30 23.69 23.88 0.9M
2022-02-10 23.47 24.51 23.47 24.50 1.2M
2022-02-09 22.65 23.47 22.54 23.41 1.1M
2022-02-08 22.38 22.76 22.30 22.58 0.6M
2022-02-07 22.61 22.62 22.30 22.38 0.8M
2022-02-04 22.90 22.91 22.34 22.52 1.1M
2022-02-03 23.12 23.29 22.38 22.81 1.1M
2022-02-02 23.59 23.77 23.16 23.18 0.8M
2022-02-01 23.65 23.69 23.23 23.52 0.9M
2022-01-31 23.22 23.46 22.98 23.46 1.2M
2022-01-28 23.66 23.75 22.91 23.57 1.3M
2022-01-27 23.73 24.21 23.72 23.82 0.8M
2022-01-26 23.62 24.38 23.57 24.04 1.3M
2022-01-25 23.19 23.78 22.85 23.48 1.4M
2022-01-24 23.54 23.64 22.87 23.01 2.1M
2022-01-21 23.53 23.70 23.37 23.65 1.6M
2022-01-20 23.66 23.79 23.24 23.76 1.3M
2022-01-19 22.75 23.65 22.69 23.65 1.8M
2022-01-18 22.27 22.93 22.20 22.82 1.0M
2022-01-17 22.54 22.78 22.36 22.36 0.6M
2022-01-14 22.20 22.58 22.16 22.51 0.9M
2022-01-13 22.31 22.48 22.07 22.36 1.0M
2022-01-12 23.12 23.20 22.29 22.29 1.0M
2022-01-11 22.94 23.19 22.70 23.05 1.3M
2022-01-10 22.37 22.98 22.12 22.94 1.1M
2022-01-07 22.03 22.27 21.89 22.27 0.8M
2022-01-06 21.59 22.14 21.48 22.05 0.8M
2022-01-05 21.96 22.28 21.92 22.02 1.0M
2022-01-04 21.35 21.97 21.35 21.89 1.0M
2022-01-03 20.79 21.19 20.73 21.14 0.6M