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
2023-12-29 55.40 55.60 55.40 55.60 0.0M
2023-12-28 54.40 56.80 54.40 55.40 0.0M
2023-12-27 54.00 54.80 54.00 54.40 0.0M
2023-12-22 54.80 55.00 54.40 54.60 0.0M
2023-12-21 54.60 54.60 54.20 54.60 0.0M
2023-12-20 54.40 54.80 54.00 54.40 0.0M
2023-12-19 55.00 55.00 54.40 54.40 0.0M
2023-12-18 54.80 55.00 54.60 55.00 0.0M
2023-12-15 54.40 54.60 54.40 54.60 0.0M
2023-12-14 54.20 54.40 54.20 54.40 0.0M
2023-12-13 54.00 54.20 54.00 54.20 0.0M
2023-12-12 54.40 54.60 54.00 54.00 0.0M
2023-12-11 54.00 54.40 54.00 54.40 0.0M
2023-12-08 54.00 54.20 54.00 54.00 0.0M
2023-12-07 54.00 54.00 54.00 54.00 0.0M
2023-12-06 54.00 54.20 54.00 54.00 0.0M
2023-12-05 54.40 54.40 54.00 54.00 0.0M
2023-12-04 54.40 54.40 54.20 54.20 0.0M
2023-12-01 52.40 54.40 52.40 54.40 0.0M
2023-11-30 52.60 53.00 52.60 53.00 0.0M
2023-11-29 52.80 52.80 52.60 52.60 0.0M
2023-11-28 52.80 53.00 52.80 52.80 0.0M
2023-11-27 53.00 53.40 52.80 52.80 0.0M
2023-11-24 53.20 53.20 53.00 53.00 0.0M
2023-11-23 53.00 53.40 52.00 53.00 0.0M
2023-11-22 54.00 54.00 51.80 52.80 0.0M
2023-11-21 55.20 55.20 54.00 54.00 0.0M
2023-11-20 56.40 56.40 55.20 55.20 0.0M
2023-11-17 56.40 56.60 56.00 56.40 0.0M
2023-11-16 54.40 56.40 54.20 56.40 0.0M
2023-11-15 53.60 55.00 53.60 54.20 0.0M
2023-11-14 53.00 53.80 53.00 53.60 0.0M
2023-11-13 52.00 53.00 52.00 53.00 0.0M
2023-11-10 51.80 51.80 51.80 51.80 0.0M
2023-11-09 52.20 53.00 51.80 51.80 0.0M
2023-11-08 52.80 52.80 52.00 52.00 0.0M
2023-11-07 52.00 52.00 51.80 51.80 0.0M
2023-11-06 53.60 53.80 52.00 52.00 0.0M
2023-11-03 52.40 53.60 52.40 53.60 0.0M
2023-11-02 51.80 52.40 51.80 52.40 0.0M
2023-11-01 51.80 51.80 51.80 51.80 0.0M
2023-10-31 51.80 52.00 51.80 51.80 0.0M
2023-10-30 51.80 52.40 51.80 51.80 0.0M
2023-10-27 51.80 51.80 51.60 51.80 0.0M
2023-10-26 53.00 53.00 51.40 51.80 0.0M
2023-10-25 52.40 53.20 52.40 53.00 0.0M
2023-10-24 51.00 51.60 51.00 51.60 0.0M
2023-10-23 51.00 51.00 51.00 51.00 0.0M
2023-10-20 50.80 51.00 50.00 51.00 0.0M
2023-10-19 52.40 53.00 50.40 50.80 0.0M
2023-10-18 53.40 53.40 52.40 52.40 0.0M
2023-10-17 53.60 53.60 53.00 53.40 0.0M
2023-10-16 51.60 53.60 51.60 53.40 0.0M
2023-10-13 51.60 53.00 51.00 51.00 0.0M
2023-10-12 51.40 51.60 51.40 51.40 0.0M
2023-10-11 52.00 52.00 51.40 51.40 0.0M
2023-10-10 51.60 51.60 51.60 51.60 0.0M
2023-10-09 51.20 51.20 49.90 50.80 0.0M
2023-10-06 52.20 52.40 52.00 52.00 0.0M
2023-10-05 51.80 52.00 51.40 52.00 0.0M
2023-10-04 54.00 54.00 51.80 51.80 0.0M
2023-10-03 54.00 54.00 54.00 54.00 0.0M
2023-10-02 54.00 54.00 54.00 54.00 0.0M
2023-09-29 54.40 54.40 54.00 54.00 0.0M
2023-09-28 54.00 54.60 54.00 54.40 0.0M
2023-09-27 55.40 55.40 54.00 54.00 0.0M
2023-09-26 55.80 55.80 55.40 55.40 0.0M
2023-09-25 56.00 56.00 55.80 55.80 0.0M
2023-09-22 54.20 56.00 54.00 56.00 0.0M
2023-09-21 53.60 54.40 53.60 54.00 0.0M
2023-09-20 53.80 54.00 53.20 53.60 0.0M
2023-09-19 52.40 55.80 52.40 53.60 0.0M
2023-09-18 49.20 53.00 49.20 52.20 0.0M
2023-09-15 48.80 48.80 47.90 48.20 0.0M
2023-09-14 47.00 48.80 47.00 48.80 0.0M
2023-09-13 50.00 50.00 47.00 47.50 0.0M
2023-09-12 50.20 50.20 50.00 50.00 0.0M
2023-09-11 50.20 50.20 50.00 50.20 0.0M
2023-09-08 50.60 50.60 50.20 50.20 0.0M
2023-09-07 50.60 50.60 50.60 50.60 0.0M
2023-09-06 51.40 51.40 50.60 50.60 0.0M
2023-09-05 51.40 51.60 51.40 51.40 0.0M
2023-09-04 50.80 52.00 50.80 51.40 0.0M
2023-09-01 51.00 51.00 50.60 50.80 0.0M
2023-08-31 50.60 51.00 50.60 51.00 0.0M
2023-08-30 50.60 51.20 50.60 50.60 0.0M
2023-08-29 50.40 52.00 50.20 50.60 0.0M
2023-08-28 51.60 51.60 50.00 50.40 0.0M
2023-08-25 52.20 52.20 51.80 51.80 0.0M
2023-08-24 53.00 53.00 52.20 52.20 0.0M
2023-08-23 54.00 54.00 53.00 53.00 0.0M
2023-08-22 54.40 54.40 54.00 54.00 0.0M
2023-08-21 55.00 55.00 54.40 54.40 0.0M
2023-08-18 54.20 55.60 54.00 55.00 0.0M
2023-08-17 54.80 54.80 54.20 54.20 0.0M
2023-08-16 56.20 56.20 54.80 54.80 0.0M
2023-08-15 56.60 56.60 56.20 56.20 0.0M
2023-08-14 57.00 57.20 56.60 56.60 0.0M
2023-08-11 57.40 57.40 57.00 57.00 0.0M
2023-08-10 57.60 57.60 57.40 57.40 0.0M
2023-08-09 57.40 57.60 57.40 57.60 0.0M
2023-08-08 57.40 57.40 57.40 57.40 0.0M
2023-08-07 57.40 57.40 57.40 57.40 0.0M
2023-08-04 57.20 57.40 57.20 57.40 0.0M
2023-08-03 57.20 57.20 57.20 57.20 0.0M
2023-08-02 57.20 57.20 57.20 57.20 0.0M
2023-08-01 57.20 57.20 57.20 57.20 0.0M
2023-07-31 59.60 59.60 56.20 57.20 0.0M
2023-07-28 60.00 60.00 59.60 59.60 0.0M
2023-07-27 59.80 60.00 59.40 60.00 0.0M
2023-07-26 59.80 59.80 59.40 59.80 0.0M
2023-07-25 59.20 59.80 59.00 59.80 0.0M
2023-07-24 59.00 59.00 58.80 59.00 0.0M
2023-07-21 59.20 59.20 58.20 59.00 0.0M
2023-07-20 60.20 60.20 59.20 59.20 0.0M
2023-07-19 60.20 60.40 60.20 60.20 0.0M
2023-07-18 60.20 60.20 60.20 60.20 0.0M
2023-07-17 60.20 60.40 60.20 60.20 0.0M
2023-07-14 60.00 60.20 60.00 60.20 0.0M
2023-07-13 59.20 60.00 59.00 60.00 0.0M
2023-07-12 57.00 59.60 57.00 59.20 0.0M
2023-07-11 56.80 57.60 56.60 57.00 0.0M
2023-07-10 55.20 55.60 54.60 54.80 0.0M
2023-07-07 53.00 54.60 53.00 54.60 0.0M
2023-07-06 57.00 57.00 52.20 52.80 0.0M
2023-07-05 56.40 57.00 55.00 57.00 0.0M
2023-07-04 56.40 58.20 56.40 58.00 0.0M
2023-07-03 55.40 58.00 55.40 56.20 0.0M
2023-06-30 54.60 55.40 54.60 55.40 0.0M
2023-06-29 54.40 54.80 54.00 54.60 0.0M
2023-06-28 54.20 54.60 54.20 54.40 0.0M
2023-06-27 53.60 54.40 53.60 54.00 0.0M
2023-06-26 53.00 53.40 53.00 53.40 0.0M
2023-06-23 53.60 53.60 52.40 53.00 0.0M
2023-06-22 53.40 53.60 53.40 53.60 0.0M
2023-06-21 53.20 53.40 53.20 53.40 0.0M
2023-06-20 52.60 53.00 52.60 53.00 0.0M
2023-06-19 52.60 52.80 52.20 52.60 0.0M
2023-06-16 51.80 52.20 51.80 52.20 0.0M
2023-06-15 51.80 52.00 51.60 51.80 0.0M
2023-06-14 51.40 52.20 51.40 51.80 0.0M
2023-06-13 50.80 51.40 50.80 51.40 0.0M
2023-06-12 50.60 50.80 50.60 50.80 0.0M
2023-06-09 51.00 51.00 50.80 50.80 0.0M
2023-06-08 50.20 51.00 50.20 50.80 0.0M
2023-06-07 50.00 50.80 50.00 50.60 0.0M
2023-06-06 49.90 50.20 49.90 50.00 0.0M
2023-06-05 50.00 50.20 49.90 49.90 0.0M
2023-06-02 48.40 49.90 48.40 49.90 0.0M
2023-06-01 48.10 48.80 48.10 48.40 0.0M
2023-05-31 47.40 48.00 47.40 48.00 0.0M
2023-05-30 47.40 47.50 47.10 47.40 0.0M
2023-05-29 47.40 47.50 47.40 47.40 0.0M
2023-05-26 47.40 47.40 47.40 47.40 0.0M
2023-05-25 47.50 47.50 47.40 47.40 0.0M
2023-05-24 47.60 47.60 47.50 47.50 0.0M
2023-05-23 46.50 48.00 46.50 47.60 0.0M
2023-05-22 46.40 46.60 46.30 46.40 0.0M
2023-05-19 46.50 46.50 45.70 46.40 0.0M
2023-05-18 46.20 46.50 46.00 46.50 0.0M
2023-05-17 46.10 46.20 46.00 46.20 0.0M
2023-05-16 46.10 46.10 46.00 46.00 0.0M
2023-05-15 46.10 46.30 46.00 46.00 0.0M
2023-05-12 46.10 46.10 46.10 46.10 0.0M
2023-05-11 46.20 46.20 45.90 46.10 0.0M
2023-05-10 46.10 46.20 45.80 46.10 0.0M
2023-05-09 46.10 46.10 46.00 46.00 0.0M
2023-05-08 46.40 46.40 46.00 46.00 0.0M
2023-05-05 45.60 46.10 45.40 46.00 0.0M
2023-05-04 45.80 46.10 45.30 45.60 0.0M
2023-05-03 45.70 45.80 45.70 45.80 0.0M
2023-05-02 45.20 45.90 45.20 45.70 0.0M
2023-04-28 45.20 45.20 44.80 45.20 0.0M
2023-04-27 45.00 45.20 45.00 45.20 0.0M
2023-04-26 44.60 45.20 44.60 45.00 0.0M
2023-04-25 44.60 45.00 44.50 44.60 0.0M
2023-04-24 44.80 45.00 44.50 44.60 0.0M
2023-04-21 44.20 44.80 43.40 44.80 0.0M
2023-04-20 44.20 44.60 44.10 44.60 0.0M
2023-04-19 44.20 44.20 44.20 44.20 0.0M
2023-04-18 44.10 44.50 44.10 44.20 0.0M
2023-04-17 43.80 44.10 43.80 44.10 0.0M
2023-04-14 44.10 44.10 43.50 43.80 0.0M
2023-04-13 43.50 44.20 43.50 44.10 0.0M
2023-04-12 44.80 44.80 43.30 43.50 0.0M
2023-04-11 45.10 45.10 44.80 44.80 0.0M
2023-04-06 45.00 45.00 44.90 45.00 0.0M
2023-04-05 44.70 45.40 44.70 45.00 0.0M
2023-04-04 44.60 45.30 44.60 44.60 0.0M
2023-04-03 44.70 44.70 44.60 44.60 0.0M
2023-03-31 44.60 44.60 44.60 44.60 0.0M
2023-03-30 44.70 44.70 44.60 44.60 0.0M
2023-03-29 44.80 44.80 44.70 44.70 0.0M
2023-03-28 45.10 45.10 44.70 44.70 0.0M
2023-03-27 45.00 45.20 45.00 45.10 0.0M
2023-03-24 45.00 45.00 45.00 45.00 0.0M
2023-03-23 44.90 45.00 44.80 45.00 0.0M
2023-03-22 44.90 44.90 44.90 44.90 0.0M
2023-03-21 45.30 45.40 45.20 45.40 0.0M
2023-03-20 45.10 45.30 45.10 45.30 0.0M
2023-03-17 45.00 45.10 45.00 45.10 0.0M
2023-03-16 45.10 45.10 44.60 45.00 0.0M
2023-03-15 45.40 45.80 45.00 45.10 0.0M
2023-03-14 45.80 46.00 45.00 45.20 0.0M
2023-03-13 46.00 46.10 45.70 45.80 0.0M
2023-03-10 45.20 46.50 45.20 46.50 0.0M
2023-03-09 45.20 45.20 45.10 45.20 0.0M
2023-03-08 45.50 45.50 45.20 45.20 0.0M
2023-03-07 45.40 45.60 45.40 45.50 0.0M
2023-03-06 45.20 45.40 45.20 45.40 0.0M
2023-03-03 45.90 46.00 45.00 45.20 0.0M
2023-03-02 45.70 46.00 45.70 45.90 0.0M
2023-03-01 45.50 46.00 45.50 45.70 0.0M
2023-02-28 46.20 46.20 45.50 45.50 0.0M
2023-02-27 46.50 46.70 46.20 46.20 0.0M
2023-02-24 46.80 46.80 46.50 46.50 0.0M
2023-02-23 46.80 46.80 46.80 46.80 0.0M
2023-02-22 46.80 46.80 46.80 46.80 0.0M
2023-02-21 46.80 46.90 46.70 46.80 0.0M
2023-02-20 46.90 47.00 46.50 46.80 0.0M
2023-02-17 48.10 48.10 47.00 47.00 0.0M
2023-02-16 48.40 48.40 48.10 48.10 0.0M
2023-02-15 48.50 48.50 48.10 48.40 0.0M
2023-02-14 48.20 48.50 48.10 48.50 0.0M
2023-02-13 49.00 49.00 47.80 48.10 0.0M
2023-02-10 49.40 49.40 49.00 49.00 0.0M
2023-02-09 49.50 49.90 49.40 49.40 0.0M
2023-02-08 48.40 49.20 48.00 49.00 0.0M
2023-02-07 49.40 49.70 48.40 48.40 0.0M
2023-02-06 49.70 49.80 49.30 49.30 0.0M
2023-02-03 48.30 49.90 48.30 49.90 0.0M
2023-02-02 48.40 48.40 48.30 48.30 0.0M
2023-02-01 48.30 48.40 48.30 48.40 0.0M
2023-01-31 48.50 48.50 48.30 48.30 0.0M
2023-01-30 48.80 48.80 48.50 48.50 0.0M
2023-01-27 48.80 48.90 48.80 48.80 0.0M
2023-01-26 49.80 49.80 48.70 48.80 0.0M
2023-01-25 48.00 49.90 48.00 49.90 0.0M
2023-01-24 47.90 48.20 47.60 48.00 0.0M
2023-01-23 47.90 49.00 47.40 47.90 0.0M
2023-01-20 47.40 47.50 47.30 47.50 0.0M
2023-01-19 47.50 47.50 47.30 47.30 0.0M
2023-01-18 47.60 47.60 47.30 47.50 0.0M
2023-01-17 47.00 47.50 46.80 47.30 0.0M
2023-01-16 47.00 47.00 46.90 47.00 0.0M
2023-01-13 46.80 47.20 46.80 47.10 0.0M
2023-01-12 46.30 46.80 46.30 46.80 0.0M
2023-01-11 46.00 46.30 45.90 46.30 0.0M
2023-01-10 45.70 46.10 45.70 46.00 0.0M
2023-01-09 45.70 45.80 45.60 45.80 0.0M
2023-01-06 45.60 45.70 45.50 45.70 0.0M
2023-01-05 45.90 45.90 45.40 45.60 0.0M
2023-01-04 46.50 46.50 45.80 45.90 0.0M
2023-01-03 46.10 46.20 45.90 46.00 0.0M
2023-01-02 46.80 46.80 46.10 46.10 0.0M