Linedata Services

LDSV
🏛️ france →
58.00
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 45.40 46.10 45.30 46.10 0.0M
2022-12-29 45.00 45.60 45.00 45.40 0.0M
2022-12-28 44.90 45.00 44.40 45.00 0.0M
2022-12-27 43.40 45.10 43.40 44.90 0.0M
2022-12-23 43.70 43.70 43.40 43.40 0.0M
2022-12-22 44.40 44.40 42.60 43.70 0.0M
2022-12-21 45.50 47.00 44.40 44.40 0.0M
2022-12-20 48.00 48.00 45.40 46.20 0.0M
2022-12-19 46.50 50.00 45.40 47.20 0.0M
2022-12-16 45.40 46.80 45.20 46.80 0.0M
2022-12-15 45.40 46.10 45.40 45.70 0.0M
2022-12-14 45.50 46.70 45.50 46.40 0.0M
2022-12-13 45.50 45.90 45.50 45.60 0.0M
2022-12-12 46.00 46.60 45.50 45.70 0.0M
2022-12-09 45.50 45.90 45.50 45.90 0.0M
2022-12-08 45.50 45.90 45.40 45.80 0.0M
2022-12-07 45.50 45.60 45.40 45.60 0.0M
2022-12-06 45.50 45.70 45.20 45.70 0.0M
2022-12-05 45.40 46.20 45.40 45.60 0.0M
2022-12-02 45.30 45.80 45.30 45.60 0.0M
2022-12-01 45.00 45.80 45.00 45.30 0.0M
2022-11-30 45.10 45.80 44.90 45.40 0.0M
2022-11-29 45.90 46.20 43.50 44.80 0.0M
2022-11-28 45.90 46.30 45.80 46.10 0.0M
2022-11-25 46.80 46.80 46.80 46.80 0.0M
2022-11-24 46.10 46.80 46.10 46.80 0.0M
2022-11-23 45.70 46.40 45.70 46.40 0.0M
2022-11-22 46.10 46.30 45.60 46.20 0.0M
2022-11-21 45.50 46.20 45.50 45.50 0.0M
2022-11-18 45.60 46.50 45.60 45.70 0.0M
2022-11-17 45.50 46.70 45.50 45.70 0.0M
2022-11-16 45.30 46.00 45.30 45.90 0.0M
2022-11-15 45.80 46.80 45.30 45.50 0.0M
2022-11-14 46.00 47.00 45.30 46.20 0.0M
2022-11-11 45.50 46.40 45.50 46.00 0.0M
2022-11-10 45.20 46.10 45.20 45.90 0.0M
2022-11-09 47.40 47.40 45.00 45.90 0.0M
2022-11-08 46.60 46.60 46.20 46.50 0.0M
2022-11-07 46.10 47.90 46.10 46.60 0.0M
2022-11-04 46.30 47.80 46.30 46.90 0.0M
2022-11-03 45.80 47.30 45.80 46.30 0.0M
2022-11-02 46.50 47.20 46.40 46.50 0.0M
2022-11-01 46.80 47.60 44.70 46.60 0.0M
2022-10-31 47.00 48.20 47.00 47.00 0.0M
2022-10-28 46.10 47.90 46.10 47.00 0.0M
2022-10-27 44.20 47.50 44.20 46.10 0.0M
2022-10-26 42.30 45.40 42.30 44.10 0.0M
2022-10-24 34.20 34.50 34.20 34.40 0.0M
2022-10-21 34.30 34.30 33.80 34.00 0.0M
2022-10-20 33.50 34.20 33.50 34.20 0.0M
2022-10-19 34.70 34.70 34.00 34.20 0.0M
2022-10-18 34.10 34.90 34.10 34.60 0.0M
2022-10-17 35.80 35.90 34.00 34.10 0.0M
2022-10-14 35.80 35.80 35.80 35.80 0.0M
2022-10-13 35.80 35.80 35.80 35.80 0.0M
2022-10-12 36.40 36.50 35.80 35.80 0.0M
2022-10-11 37.70 37.70 36.40 36.40 0.0M
2022-10-10 37.70 37.70 37.70 37.70 0.0M
2022-10-07 36.20 38.80 36.20 37.70 0.0M
2022-10-06 36.70 37.00 36.20 36.20 0.0M
2022-10-05 35.90 36.70 35.90 36.50 0.0M
2022-10-04 34.40 35.80 34.00 35.80 0.0M
2022-10-03 34.70 35.30 34.30 34.30 0.0M
2022-09-30 34.80 37.50 33.90 34.70 0.0M
2022-09-29 35.60 35.60 34.80 34.90 0.0M
2022-09-28 36.10 36.10 35.50 35.60 0.0M
2022-09-27 36.30 36.30 36.10 36.10 0.0M
2022-09-26 36.80 36.90 36.30 36.30 0.0M
2022-09-23 37.40 37.40 36.80 36.80 0.0M
2022-09-22 38.00 38.00 37.30 37.40 0.0M
2022-09-21 38.00 38.00 38.00 38.00 0.0M
2022-09-20 38.30 38.30 37.70 38.00 0.0M
2022-09-19 39.50 39.50 38.30 38.30 0.0M
2022-09-16 40.30 40.30 38.80 39.40 0.0M
2022-09-15 40.70 40.70 40.00 40.00 0.0M
2022-09-14 41.00 41.00 40.70 40.70 0.0M
2022-09-13 40.00 41.00 39.80 41.00 0.0M
2022-09-12 39.30 39.90 38.90 39.10 0.0M
2022-09-09 38.60 38.90 38.60 38.90 0.0M
2022-09-08 39.00 39.70 38.60 38.60 0.0M
2022-09-07 36.40 42.80 36.40 39.00 0.0M
2022-09-06 35.00 36.40 34.80 36.40 0.0M
2022-09-05 35.00 35.80 35.00 35.00 0.0M
2022-09-02 35.20 35.20 34.10 34.80 0.0M
2022-09-01 35.50 35.50 35.20 35.20 0.0M
2022-08-31 35.50 35.50 35.50 35.50 0.0M
2022-08-30 35.60 35.90 35.40 35.50 0.0M
2022-08-29 36.00 36.00 35.60 35.80 0.0M
2022-08-26 36.30 36.40 36.00 36.00 0.0M
2022-08-25 36.50 36.50 36.10 36.30 0.0M
2022-08-24 36.20 36.30 36.10 36.20 0.0M
2022-08-23 36.40 36.80 36.20 36.20 0.0M
2022-08-22 35.80 36.50 35.80 36.50 0.0M
2022-08-19 35.90 36.00 35.80 35.80 0.0M
2022-08-18 36.30 36.40 35.80 35.80 0.0M
2022-08-17 36.60 36.90 36.20 36.20 0.0M
2022-08-16 36.70 37.00 36.60 36.60 0.0M
2022-08-15 35.40 36.60 35.40 36.60 0.0M
2022-08-12 35.80 36.00 35.40 35.40 0.0M
2022-08-11 35.80 35.80 35.60 35.80 0.0M
2022-08-10 35.40 35.80 35.20 35.80 0.0M
2022-08-09 35.20 35.40 35.10 35.40 0.0M
2022-08-08 36.10 36.30 35.20 35.20 0.0M
2022-08-05 37.20 37.20 35.90 35.90 0.0M
2022-08-04 36.90 37.20 36.60 37.20 0.0M
2022-08-03 37.30 37.30 36.90 36.90 0.0M
2022-08-02 37.10 37.40 37.10 37.30 0.0M
2022-08-01 36.90 36.90 36.60 36.90 0.0M
2022-07-29 36.80 37.60 36.60 36.60 0.0M
2022-07-28 35.70 37.70 35.60 36.70 0.0M
2022-07-27 35.40 35.80 35.40 35.60 0.0M
2022-07-26 35.40 35.60 35.40 35.40 0.1M
2022-07-25 35.40 35.40 35.20 35.40 0.0M
2022-07-22 35.50 35.70 35.40 35.40 0.0M
2022-07-21 35.60 35.70 35.50 35.50 0.0M
2022-07-20 35.60 36.40 35.50 35.60 0.0M
2022-07-19 35.10 36.00 35.00 35.20 0.0M
2022-07-18 35.00 35.20 34.90 34.90 0.0M
2022-07-15 34.70 38.00 34.60 34.90 0.0M
2022-07-14 34.50 34.70 33.80 34.70 0.0M
2022-07-13 35.80 35.80 34.20 34.50 0.0M
2022-07-12 36.50 36.80 35.80 35.80 0.0M
2022-07-11 36.20 36.60 36.00 36.50 0.0M
2022-07-08 37.10 37.10 36.10 36.20 0.0M
2022-07-07 37.50 37.50 37.00 37.00 0.0M
2022-07-06 38.30 38.30 37.00 37.20 0.0M
2022-07-05 40.50 40.50 39.70 39.80 0.0M
2022-07-04 40.40 40.80 40.00 40.40 0.0M
2022-07-01 40.70 40.70 39.80 39.90 0.0M
2022-06-30 41.00 41.30 40.40 40.70 0.0M
2022-06-29 42.20 42.20 40.80 41.20 0.0M
2022-06-28 42.30 42.30 42.10 42.20 0.0M
2022-06-27 42.00 42.30 42.00 42.30 0.0M
2022-06-24 42.40 42.40 41.60 42.00 0.0M
2022-06-23 41.90 43.00 41.90 42.40 0.0M
2022-06-22 41.10 42.30 40.90 41.80 0.0M
2022-06-21 40.90 41.10 40.80 41.10 0.0M
2022-06-20 41.00 41.40 40.80 40.80 0.0M
2022-06-17 41.00 41.50 40.90 41.00 0.0M
2022-06-16 42.70 42.70 40.60 40.60 0.0M
2022-06-15 42.70 42.70 42.70 42.70 0.0M
2022-06-14 43.10 43.10 42.00 43.00 0.0M
2022-06-13 43.20 44.00 42.30 43.10 0.0M
2022-06-10 42.50 43.20 41.70 43.20 0.0M
2022-06-09 42.30 42.50 42.30 42.50 0.0M
2022-06-08 42.00 42.30 41.90 42.30 0.0M
2022-06-07 42.30 42.30 42.00 42.00 0.0M
2022-06-06 42.20 42.20 42.10 42.20 0.0M
2022-06-03 42.30 42.40 41.70 42.20 0.0M
2022-06-02 42.20 42.40 42.20 42.30 0.0M
2022-06-01 42.30 42.40 42.20 42.20 0.0M
2022-05-31 42.50 42.50 42.00 42.30 0.0M
2022-05-30 42.10 42.20 41.60 42.00 0.0M
2022-05-27 42.10 42.10 42.00 42.00 0.0M
2022-05-26 42.00 42.20 41.90 42.00 0.0M
2022-05-25 42.90 42.90 42.00 42.00 0.0M
2022-05-24 42.10 42.10 41.20 42.00 0.0M
2022-05-23 41.40 42.00 41.40 42.00 0.0M
2022-05-20 41.40 41.70 40.80 41.40 0.0M
2022-05-19 41.20 41.40 41.20 41.40 0.0M
2022-05-18 41.00 41.90 41.00 41.20 0.0M
2022-05-17 40.80 41.00 40.80 41.00 0.0M
2022-05-16 40.50 40.70 40.40 40.70 0.0M
2022-05-13 40.90 41.50 40.40 40.40 0.0M
2022-05-12 41.00 41.00 40.60 40.60 0.0M
2022-05-11 41.20 41.30 41.00 41.00 0.0M
2022-05-10 41.20 41.40 41.10 41.20 0.0M
2022-05-09 41.50 41.60 41.20 41.20 0.0M
2022-05-06 42.40 42.40 41.50 41.50 0.0M
2022-05-05 43.40 43.40 42.40 42.40 0.0M
2022-05-04 43.10 43.40 43.00 43.40 0.0M
2022-05-03 42.60 43.10 42.60 43.10 0.0M
2022-05-02 43.30 43.40 42.50 42.50 0.0M
2022-04-29 43.20 43.30 42.90 43.30 0.0M
2022-04-28 42.90 43.10 42.90 43.10 0.1M
2022-04-27 43.50 43.50 42.40 42.40 0.1M
2022-04-26 43.00 44.00 42.60 43.50 0.0M
2022-04-25 42.40 43.90 41.80 43.50 0.0M
2022-04-22 42.20 43.00 41.00 42.40 0.0M
2022-04-21 41.00 42.60 40.90 42.20 0.0M
2022-04-20 40.00 41.50 39.80 41.50 0.0M
2022-04-19 40.20 40.20 40.00 40.00 0.0M
2022-04-14 40.30 40.40 40.30 40.40 0.0M
2022-04-13 40.00 40.30 40.00 40.30 0.0M
2022-04-12 40.00 40.00 40.00 40.00 0.0M
2022-04-11 40.00 40.20 40.00 40.00 0.0M
2022-04-08 40.10 40.10 40.00 40.00 0.0M
2022-04-07 40.00 40.10 40.00 40.10 0.0M
2022-04-06 40.00 40.00 39.90 40.00 0.0M
2022-04-05 41.00 41.00 40.30 40.40 0.0M
2022-04-04 41.20 41.20 40.70 40.70 0.0M
2022-04-01 41.70 41.70 41.50 41.60 0.0M
2022-03-31 41.70 41.80 41.70 41.70 0.0M
2022-03-30 41.70 41.70 41.50 41.70 0.0M
2022-03-29 41.50 42.10 41.40 41.70 0.0M
2022-03-28 41.40 41.50 41.40 41.50 0.0M
2022-03-25 41.50 41.50 41.40 41.40 0.0M
2022-03-24 39.40 41.70 39.10 41.50 0.0M
2022-03-23 39.60 39.60 38.90 39.30 0.0M
2022-03-22 39.00 39.60 39.00 39.60 0.0M
2022-03-21 39.30 39.40 39.00 39.10 0.0M
2022-03-18 39.20 39.60 39.00 39.30 0.0M
2022-03-17 39.70 39.70 39.20 39.20 0.0M
2022-03-16 39.60 39.70 39.00 39.70 0.0M
2022-03-15 41.70 41.70 39.90 39.90 0.0M
2022-03-14 41.00 42.00 40.70 41.70 0.0M
2022-03-11 41.60 41.60 41.30 41.30 0.0M
2022-03-10 41.00 41.60 41.00 41.60 0.0M
2022-03-09 39.00 41.30 39.00 41.00 0.0M
2022-03-08 38.20 39.00 38.20 39.00 0.0M
2022-03-07 40.00 40.00 36.30 38.20 0.0M
2022-03-04 44.00 44.10 40.00 40.30 0.0M
2022-03-03 44.00 44.20 44.00 44.00 0.0M
2022-03-02 44.20 44.30 44.00 44.10 0.1M
2022-03-01 44.00 44.20 44.00 44.00 0.0M
2022-02-28 44.00 44.30 44.00 44.00 0.0M
2022-02-25 44.00 44.50 44.00 44.00 0.0M
2022-02-24 44.00 44.30 43.80 44.00 0.0M
2022-02-23 44.50 44.60 44.00 44.10 0.0M
2022-02-22 42.70 44.70 42.50 44.00 0.0M
2022-02-21 42.90 43.20 42.80 43.00 0.0M
2022-02-18 42.70 43.40 42.70 43.00 0.0M
2022-02-17 42.70 42.70 41.80 41.80 0.0M
2022-02-16 42.60 42.80 42.30 42.50 0.0M
2022-02-15 43.00 43.00 42.30 42.30 0.0M
2022-02-14 41.00 42.00 40.80 41.70 0.0M
2022-02-11 41.00 41.40 41.00 41.00 0.0M
2022-02-10 40.40 41.00 40.40 41.00 0.0M
2022-02-09 40.40 40.80 40.00 40.40 0.0M
2022-02-08 40.00 40.10 40.00 40.00 0.0M
2022-02-07 40.00 40.00 40.00 40.00 0.0M
2022-02-04 40.50 40.50 40.00 40.00 0.0M
2022-02-03 40.10 41.00 40.10 40.50 0.0M
2022-02-02 40.10 40.20 40.00 40.10 0.0M
2022-02-01 39.80 40.10 39.40 40.10 0.0M
2022-01-31 40.20 40.20 40.00 40.00 0.0M
2022-01-28 40.20 40.20 40.00 40.10 0.0M
2022-01-27 40.00 40.20 40.00 40.20 0.0M
2022-01-26 40.00 40.10 40.00 40.10 0.0M
2022-01-25 40.00 40.00 40.00 40.00 0.0M
2022-01-24 40.00 40.10 40.00 40.00 0.0M
2022-01-21 40.10 40.10 40.00 40.00 0.0M
2022-01-20 40.00 40.10 40.00 40.10 0.0M
2022-01-19 40.00 40.10 40.00 40.10 0.0M
2022-01-18 40.00 40.00 40.00 40.00 0.0M
2022-01-17 40.00 40.20 39.60 40.00 0.0M
2022-01-14 39.90 40.00 39.90 40.00 0.0M
2022-01-13 39.80 40.00 39.70 40.00 0.0M
2022-01-12 39.70 39.80 39.70 39.80 0.0M
2022-01-11 39.80 40.20 39.50 39.70 0.0M
2022-01-10 39.90 40.00 39.50 39.50 0.0M
2022-01-07 40.00 40.30 39.90 39.90 0.0M
2022-01-06 39.90 39.90 39.90 39.90 0.0M
2022-01-05 39.60 40.70 39.60 39.90 0.0M
2022-01-04 39.40 39.50 39.20 39.50 0.0M
2022-01-03 39.00 39.30 39.00 39.20 0.0M