Emeis

EMEIS
🏛️ france →
14.00
Last Update: 2025-09-29
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 5,582.98 5,672.39 5,579.15 5,626.41 0.0M
2021-12-30 5,607.25 5,613.64 5,572.77 5,582.98 0.0M
2021-12-29 5,540.83 5,646.85 5,540.83 5,613.64 0.0M
2021-12-28 5,498.68 5,540.83 5,461.64 5,540.83 0.0M
2021-12-27 5,556.16 5,567.66 5,498.68 5,511.46 0.0M
2021-12-24 5,538.28 5,570.21 5,528.06 5,556.16 0.0M
2021-12-23 5,620.02 5,653.23 5,538.28 5,538.28 0.0M
2021-12-22 5,590.65 5,612.36 5,525.51 5,611.08 0.0M
2021-12-21 5,441.21 5,590.65 5,441.21 5,590.65 0.0M
2021-12-20 5,460.36 5,460.36 5,238.12 5,404.16 0.0M
2021-12-17 5,351.80 5,538.28 5,328.81 5,533.17 0.0M
2021-12-16 5,358.18 5,428.43 5,327.53 5,370.96 0.0M
2021-12-15 5,423.32 5,457.81 5,257.28 5,290.49 0.0M
2021-12-14 5,429.71 5,627.69 5,413.11 5,428.43 0.0M
2021-12-13 5,363.29 5,418.21 5,300.71 5,309.65 0.0M
2021-12-10 5,256.00 5,363.29 5,236.84 5,363.29 0.0M
2021-12-09 5,281.55 5,328.81 5,233.01 5,267.50 0.0M
2021-12-08 5,326.25 5,382.45 5,268.77 5,268.77 0.0M
2021-12-07 5,370.96 5,427.16 5,323.70 5,323.70 0.0M
2021-12-06 5,204.91 5,291.76 5,193.41 5,291.76 0.0M
2021-12-03 5,263.66 5,289.21 5,156.37 5,187.03 0.0M
2021-12-02 5,267.50 5,296.87 5,181.92 5,258.55 0.0M
2021-12-01 5,342.85 5,374.79 5,247.06 5,307.09 0.0M
2021-11-30 5,300.71 5,419.49 5,241.95 5,326.25 0.0M
2021-11-29 5,364.57 5,432.26 5,319.86 5,339.02 0.0M
2021-11-26 5,556.16 5,556.16 5,340.30 5,367.12 0.0M
2021-11-25 5,683.89 5,710.71 5,609.81 5,668.56 0.0M
2021-11-24 5,628.97 5,713.27 5,593.20 5,682.61 0.0M
2021-11-23 5,479.52 5,657.07 5,450.15 5,616.19 0.0M
2021-11-22 5,519.12 5,558.72 5,447.59 5,506.35 0.0M
2021-11-19 5,558.72 5,581.71 5,471.86 5,524.23 0.0M
2021-11-18 5,651.96 5,677.50 5,524.23 5,534.45 0.0M
2021-11-17 5,787.35 5,805.23 5,646.85 5,651.96 0.0M
2021-11-16 5,803.95 5,840.99 5,786.07 5,786.07 0.0M
2021-11-15 5,798.84 5,870.37 5,780.96 5,801.40 0.0M
2021-11-12 5,733.70 5,819.28 5,694.11 5,801.40 0.0M
2021-11-11 5,806.51 5,826.94 5,700.49 5,734.98 0.0M
2021-11-10 5,824.39 5,839.72 5,761.80 5,806.51 0.0M
2021-11-09 5,952.12 5,952.12 5,825.67 5,825.67 0.0M
2021-11-08 6,021.09 6,056.85 5,945.73 5,952.12 0.0M
2021-11-05 6,076.01 6,091.34 5,968.72 6,003.21 0.0M
2021-11-04 5,990.44 6,152.65 5,984.05 6,073.46 0.0M
2021-11-03 5,921.46 5,967.44 5,862.71 5,881.87 0.0M
2021-11-02 5,816.73 5,967.44 5,812.89 5,927.85 0.0M
2021-11-01 5,793.73 5,839.72 5,773.30 5,803.95 0.0M
2021-10-29 5,797.57 5,824.39 5,755.42 5,760.52 0.0M
2021-10-28 5,824.39 5,892.08 5,792.46 5,802.68 0.0M
2021-10-27 5,876.76 5,913.80 5,805.23 5,824.39 0.0M
2021-10-26 5,811.62 5,886.98 5,798.84 5,875.48 0.0M
2021-10-25 5,724.76 5,848.66 5,701.77 5,806.51 0.0M
2021-10-22 5,734.98 5,760.52 5,614.92 5,710.71 0.0M
2021-10-21 5,667.28 5,778.41 5,628.97 5,710.71 0.0M
2021-10-20 5,703.05 5,782.24 5,662.17 5,671.12 0.0M
2021-10-19 5,618.75 5,713.27 5,574.04 5,691.55 0.0M
2021-10-18 5,645.57 5,677.50 5,607.25 5,620.02 0.0M
2021-10-15 5,803.95 5,805.23 5,639.18 5,664.73 0.0M
2021-10-14 5,881.87 5,901.03 5,761.80 5,783.52 0.0M
2021-10-13 5,770.74 5,860.15 5,705.60 5,857.60 0.0M
2021-10-12 5,671.12 5,777.13 5,599.59 5,770.74 0.0M
2021-10-11 5,828.22 5,830.78 5,636.63 5,728.59 0.0M
2021-10-08 5,948.28 5,958.50 5,821.83 5,825.67 0.0M
2021-10-07 6,018.54 6,082.40 5,941.90 5,963.61 0.0M
2021-10-06 6,037.69 6,092.62 5,898.47 5,991.71 0.0M
2021-10-05 6,392.78 6,395.97 5,726.04 6,101.56 0.0M
2021-10-04 6,337.85 6,418.32 6,314.86 6,386.39 0.0M
2021-10-01 6,354.46 6,373.62 6,258.66 6,346.80 0.0M
2021-09-30 6,434.29 6,463.03 6,399.16 6,431.10 0.0M
2021-09-29 6,488.57 6,552.44 6,392.78 6,392.78 0.0M
2021-09-28 6,456.64 6,491.77 6,374.90 6,469.41 0.0M
2021-09-27 6,482.19 6,533.28 6,463.03 6,463.03 0.0M
2021-09-24 6,475.80 6,485.38 6,402.36 6,456.64 0.0M
2021-09-23 6,619.49 6,651.43 6,466.22 6,488.57 0.0M
2021-09-22 6,769.57 6,785.54 6,539.66 6,590.76 0.0M
2021-09-21 6,712.10 6,753.61 6,683.36 6,731.26 0.0M
2021-09-20 6,609.92 6,708.90 6,549.24 6,708.90 0.0M
2021-09-17 6,661.01 6,718.48 6,616.30 6,661.01 0.0M
2021-09-16 6,577.98 6,641.85 6,568.40 6,641.85 0.0M
2021-09-15 6,686.55 6,702.52 6,542.86 6,552.44 0.0M
2021-09-14 6,680.17 6,702.52 6,635.46 6,686.55 0.0M
2021-09-13 6,705.71 6,744.03 6,667.39 6,680.17 0.0M
2021-09-10 6,830.25 6,830.25 6,686.55 6,699.32 0.0M
2021-09-09 6,878.14 6,878.14 6,753.61 6,811.09 0.0M
2021-09-08 6,977.13 7,021.84 6,890.92 6,897.30 0.0M
2021-09-07 6,820.67 7,009.06 6,817.47 6,983.52 0.0M
2021-09-06 6,750.42 6,836.63 6,721.68 6,782.35 0.0M
2021-09-03 6,871.76 6,900.50 6,728.06 6,744.03 0.0M
2021-09-02 7,041.00 7,095.28 6,874.95 6,874.95 0.0M
2021-09-01 6,852.60 7,076.12 6,852.60 7,041.00 0.0M
2021-08-31 6,938.81 6,951.59 6,785.54 6,807.89 0.0M
2021-08-30 6,820.67 6,961.17 6,820.67 6,938.81 0.0M
2021-08-27 6,785.54 6,827.05 6,753.61 6,817.47 0.0M
2021-08-26 6,737.64 6,807.89 6,712.10 6,785.54 0.0M
2021-08-25 6,782.35 6,836.63 6,740.84 6,740.84 0.0M
2021-08-24 6,801.51 6,852.60 6,760.00 6,775.96 0.0M
2021-08-23 6,718.48 6,843.02 6,718.48 6,785.54 0.0M
2021-08-20 6,587.56 6,750.42 6,555.63 6,705.71 0.0M
2021-08-19 6,645.04 6,651.43 6,523.70 6,587.56 0.0M
2021-08-18 6,597.14 6,734.45 6,597.14 6,721.68 0.0M
2021-08-17 6,609.92 6,616.30 6,491.77 6,587.56 0.0M
2021-08-16 6,558.82 6,609.92 6,520.51 6,609.92 0.0M
2021-08-13 6,530.08 6,590.76 6,494.96 6,590.76 0.0M
2021-08-12 6,501.35 6,542.86 6,472.61 6,542.86 0.0M
2021-08-11 6,593.95 6,593.95 6,501.35 6,501.35 0.0M
2021-08-10 6,613.11 6,657.81 6,593.95 6,593.95 0.0M
2021-08-09 6,641.85 6,661.01 6,571.60 6,609.92 0.0M
2021-08-06 6,587.56 6,657.81 6,542.86 6,648.23 0.0M
2021-08-05 6,622.69 6,635.46 6,504.54 6,581.18 0.0M
2021-08-04 6,756.80 6,756.80 6,622.69 6,641.85 0.0M
2021-08-03 6,801.51 6,836.63 6,744.03 6,744.03 0.0M
2021-08-02 6,843.02 6,878.14 6,696.13 6,801.51 0.0M
2021-07-30 6,830.25 6,862.18 6,772.77 6,836.63 0.0M
2021-07-29 6,884.53 6,935.62 6,855.79 6,868.56 0.0M
2021-07-28 6,779.15 6,903.69 6,779.15 6,871.76 0.0M
2021-07-27 6,785.54 6,807.89 6,744.03 6,779.15 0.0M
2021-07-26 6,884.53 6,906.88 6,766.38 6,804.70 0.0M
2021-07-23 6,897.30 6,922.85 6,865.37 6,874.95 0.0M
2021-07-22 6,858.98 6,919.65 6,798.31 6,855.79 0.0M
2021-07-21 6,737.64 6,973.94 6,708.90 6,843.02 0.0M
2021-07-20 6,539.66 6,616.30 6,536.47 6,593.95 0.0M
2021-07-19 6,603.53 6,603.53 6,478.99 6,530.08 0.0M
2021-07-16 6,616.30 6,667.39 6,574.79 6,638.65 0.0M
2021-07-15 6,830.25 6,830.25 6,606.72 6,609.92 0.0M
2021-07-14 6,884.53 6,903.69 6,795.12 6,807.89 0.0M
2021-07-13 6,833.44 6,887.72 6,788.73 6,887.72 0.0M
2021-07-12 6,788.73 6,843.02 6,680.17 6,836.63 0.0M
2021-07-09 6,798.31 6,878.14 6,788.73 6,811.09 0.0M
2021-07-08 6,884.53 6,884.53 6,779.15 6,846.21 0.0M
2021-07-07 6,862.18 6,957.97 6,862.18 6,894.11 0.0M
2021-07-06 6,775.96 6,871.76 6,731.26 6,858.98 0.0M
2021-07-05 6,849.40 6,849.40 6,785.54 6,785.54 0.0M
2021-07-02 6,996.29 7,053.77 6,849.40 6,852.60 0.0M
2021-07-01 6,897.30 7,063.35 6,884.53 7,015.45 0.0M
2021-06-30 6,613.11 6,855.79 6,609.92 6,849.40 0.0M
2021-06-29 6,616.30 6,667.39 6,552.44 6,584.37 0.0M
2021-06-28 6,705.71 6,718.48 6,597.14 6,622.69 0.0M
2021-06-25 6,609.92 6,724.87 6,552.44 6,724.87 0.0M
2021-06-24 6,526.89 6,654.62 6,504.54 6,609.92 0.0M
2021-06-23 6,664.20 6,667.39 6,517.31 6,517.31 0.0M
2021-06-22 6,708.90 6,744.03 6,632.27 6,670.59 0.0M
2021-06-21 6,871.76 6,894.11 6,664.20 6,705.71 0.0M
2021-06-18 6,843.02 6,881.34 6,823.86 6,878.14 0.0M
2021-06-17 6,807.89 6,846.21 6,737.64 6,843.02 0.0M
2021-06-16 6,833.44 6,887.72 6,804.70 6,843.02 0.0M
2021-06-15 6,919.65 6,932.43 6,811.09 6,814.28 0.0M
2021-06-14 6,814.28 6,916.46 6,814.28 6,897.30 0.0M
2021-06-11 6,769.57 6,874.95 6,750.42 6,804.70 0.0M
2021-06-10 6,788.73 6,795.12 6,689.75 6,750.42 0.0M
2021-06-09 6,705.71 6,795.12 6,696.13 6,779.15 0.0M
2021-06-08 6,712.10 6,750.42 6,667.39 6,692.94 0.0M
2021-06-07 6,744.03 6,744.03 6,680.17 6,721.68 0.0M
2021-06-04 6,632.27 6,756.80 6,629.07 6,744.03 0.0M
2021-06-03 6,632.27 6,670.59 6,549.24 6,632.27 0.0M
2021-06-02 6,568.40 6,661.01 6,546.05 6,625.88 0.0M
2021-06-01 6,555.63 6,632.27 6,501.35 6,552.44 0.0M
2021-05-31 6,577.98 6,619.49 6,546.05 6,546.05 0.0M
2021-05-28 6,542.86 6,632.27 6,504.54 6,587.56 0.0M
2021-05-27 6,696.13 6,696.13 6,542.86 6,542.86 0.0M
2021-05-26 6,731.26 6,788.73 6,680.17 6,696.13 0.0M
2021-05-25 6,724.87 6,814.28 6,705.71 6,731.26 0.0M
2021-05-24 6,699.32 6,731.26 6,699.32 6,699.32 0.0M
2021-05-21 6,635.46 6,734.45 6,600.34 6,715.29 0.0M
2021-05-20 6,590.76 6,654.62 6,568.40 6,629.07 0.0M
2021-05-19 6,670.59 6,686.55 6,526.89 6,577.98 0.0M
2021-05-18 6,874.95 6,910.08 6,737.64 6,737.64 0.0M
2021-05-17 6,929.23 6,970.75 6,871.76 6,874.95 0.0M
2021-05-14 6,728.06 6,900.50 6,728.06 6,900.50 0.0M
2021-05-13 6,616.30 6,673.78 6,507.73 6,651.43 0.0M
2021-05-12 6,635.46 6,680.17 6,587.56 6,619.49 0.0M
2021-05-11 6,645.04 6,661.01 6,485.38 6,661.01 0.0M
2021-05-10 6,807.89 6,846.21 6,699.32 6,708.90 0.0M
2021-05-07 6,718.48 6,820.67 6,686.55 6,801.51 0.0M
2021-05-06 6,782.35 6,849.40 6,689.75 6,699.32 0.0M
2021-05-05 6,839.83 6,878.14 6,763.19 6,782.35 0.0M
2021-05-04 6,839.83 6,878.14 6,791.93 6,791.93 0.0M
2021-05-03 6,849.40 6,878.14 6,814.28 6,836.63 0.0M
2021-04-30 6,874.95 6,890.92 6,814.28 6,836.63 0.0M
2021-04-29 6,897.30 6,948.39 6,830.25 6,858.98 0.0M
2021-04-28 6,852.60 6,913.27 6,811.09 6,858.98 0.0M
2021-04-27 6,820.67 6,868.56 6,804.70 6,830.25 0.0M
2021-04-26 6,827.05 6,839.83 6,785.54 6,820.67 0.0M
2021-04-23 6,957.97 6,989.91 6,827.05 6,827.05 0.0M
2021-04-22 6,894.11 6,996.29 6,884.53 6,957.97 0.0M
2021-04-21 6,884.53 6,900.50 6,798.31 6,884.53 0.0M
2021-04-20 6,897.30 6,916.46 6,849.40 6,884.53 0.0M
2021-04-19 6,775.96 6,948.39 6,775.96 6,919.65 0.0M
2021-04-16 6,865.37 6,874.95 6,750.42 6,756.80 0.0M
2021-04-15 6,807.89 6,903.69 6,807.89 6,846.21 0.0M
2021-04-14 6,862.18 6,890.92 6,804.70 6,811.09 0.0M
2021-04-13 6,830.25 6,874.95 6,731.26 6,855.79 0.0M
2021-04-12 6,705.71 6,865.37 6,699.32 6,820.67 0.0M
2021-04-09 6,670.59 6,728.06 6,645.04 6,686.55 0.0M
2021-04-08 6,676.97 6,712.10 6,622.69 6,651.43 0.0M
2021-04-07 6,526.89 6,737.64 6,526.89 6,667.39 0.0M
2021-04-06 6,498.15 6,590.76 6,491.77 6,530.08 0.0M
2021-04-01 6,350.63 6,485.38 6,330.19 6,440.68 0.0M
2021-03-31 6,363.40 6,408.74 6,254.83 6,309.75 0.0M
2021-03-30 6,389.58 6,437.48 6,357.01 6,357.01 0.0M
2021-03-29 6,386.39 6,440.68 6,354.46 6,381.28 0.0M
2021-03-26 6,427.90 6,437.48 6,358.29 6,362.12 0.0M
2021-03-25 6,389.58 6,395.97 6,335.30 6,380.00 0.0M
2021-03-24 6,357.01 6,424.71 6,317.42 6,395.97 0.0M
2021-03-23 6,294.43 6,392.78 6,233.12 6,377.45 0.0M
2021-03-22 6,193.52 6,332.75 6,160.31 6,300.81 0.0M
2021-03-19 6,201.19 6,229.29 6,076.01 6,179.47 0.0M
2021-03-18 6,399.16 6,447.06 6,210.13 6,210.13 0.0M
2021-03-17 6,552.44 6,635.46 6,354.46 6,363.40 0.0M
2021-03-16 6,491.77 6,629.07 6,472.61 6,587.56 0.0M
2021-03-15 6,523.70 6,568.40 6,463.03 6,491.77 0.0M
2021-03-12 6,667.39 6,676.97 6,523.70 6,530.08 0.0M
2021-03-11 6,641.85 6,737.64 6,613.11 6,673.78 0.0M
2021-03-10 6,552.44 6,699.32 6,536.47 6,616.30 0.0M
2021-03-09 6,427.90 6,625.88 6,408.74 6,552.44 0.0M
2021-03-08 6,418.32 6,510.93 6,386.39 6,421.52 0.0M
2021-03-05 6,318.70 6,377.45 6,282.93 6,367.23 0.0M
2021-03-04 6,359.57 6,392.78 6,291.87 6,348.07 0.0M
2021-03-03 6,638.65 6,692.94 6,331.47 6,371.06 0.0M
2021-03-02 6,411.94 6,667.39 6,392.78 6,600.34 0.0M
2021-03-01 6,389.58 6,482.19 6,362.12 6,411.94 0.0M
2021-02-26 6,494.96 6,526.89 6,276.55 6,353.18 0.0M
2021-02-25 6,769.57 6,775.96 6,450.26 6,562.02 0.0M
2021-02-24 6,801.51 6,862.18 6,712.10 6,750.42 0.0M
2021-02-23 6,833.44 6,855.79 6,667.39 6,807.89 0.0M
2021-02-22 6,890.92 6,890.92 6,788.73 6,830.25 0.0M
2021-02-19 6,903.69 6,983.52 6,827.05 6,938.81 0.0M
2021-02-18 7,063.35 7,069.74 6,852.60 6,903.69 0.0M
2021-02-17 7,149.56 7,149.56 7,034.61 7,076.12 0.0M
2021-02-16 7,258.13 7,290.07 7,171.92 7,178.30 0.0M
2021-02-15 7,446.53 7,449.73 7,248.55 7,248.55 0.0M
2021-02-12 7,353.93 7,443.34 7,309.22 7,436.95 0.0M
2021-02-11 7,408.21 7,452.92 7,344.35 7,353.93 0.0M
2021-02-10 7,405.02 7,459.31 7,322.00 7,395.44 0.0M
2021-02-09 7,245.36 7,382.67 7,235.78 7,360.32 0.0M
2021-02-08 7,366.70 7,376.28 7,251.75 7,251.75 0.0M
2021-02-05 7,446.53 7,510.40 7,341.16 7,344.35 0.0M
2021-02-04 7,385.86 7,488.04 7,369.90 7,440.15 0.0M
2021-02-03 7,535.94 7,593.42 7,334.77 7,385.86 0.0M
2021-02-02 7,452.92 7,539.13 7,398.63 7,507.20 0.0M
2021-02-01 7,344.35 7,446.53 7,286.87 7,427.37 0.0M
2021-01-29 7,331.58 7,341.16 7,213.43 7,286.87 0.0M
2021-01-28 7,360.32 7,449.73 7,264.52 7,395.44 0.0M
2021-01-27 7,420.99 7,539.13 7,331.58 7,443.34 0.0M
2021-01-26 7,331.58 7,452.92 7,296.45 7,427.37 0.0M
2021-01-25 7,500.82 7,500.82 7,267.71 7,331.58 0.0M
2021-01-22 7,408.21 7,500.82 7,293.26 7,500.82 0.0M
2021-01-21 7,507.20 7,650.90 7,411.41 7,446.53 0.0M
2021-01-20 7,363.51 7,500.82 7,350.74 7,491.24 0.0M
2021-01-19 7,350.74 7,398.63 7,261.33 7,347.54 0.0M
2021-01-18 7,041.00 7,373.09 7,037.80 7,334.77 0.0M
2021-01-15 6,977.13 7,069.74 6,951.59 7,031.42 0.0M
2021-01-14 6,935.62 7,037.80 6,871.76 7,021.84 0.0M
2021-01-13 6,890.92 6,970.75 6,849.40 6,929.23 0.0M
2021-01-12 6,942.01 7,009.06 6,858.98 6,868.56 0.0M
2021-01-11 6,811.09 6,932.43 6,811.09 6,932.43 0.0M
2021-01-08 6,811.09 6,849.40 6,756.80 6,846.21 0.0M
2021-01-07 6,903.69 6,916.46 6,756.80 6,763.19 0.0M
2021-01-06 6,897.30 6,900.50 6,817.47 6,868.56 0.0M
2021-01-05 6,849.40 6,942.01 6,823.86 6,858.98 0.0M
2021-01-04 6,906.88 6,973.94 6,827.05 6,843.02 0.0M