Aeroports Paris

ADP
🏛️ germany →
110.60
Last Update: 2025-09-30
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
2021-12-30 111.75 111.75 111.75 111.75 0.0M
2021-12-29 112.30 112.30 112.30 112.30 0.0M
2021-12-28 112.10 112.10 112.10 112.10 0.0M
2021-12-27 111.20 111.20 111.20 111.20 0.0M
2021-12-23 111.75 111.75 111.75 111.75 0.0M
2021-12-22 110.05 110.05 110.05 110.05 0.0M
2021-12-21 106.75 106.75 106.75 106.75 0.0M
2021-12-20 104.50 104.50 104.50 104.50 0.0M
2021-12-17 107.00 107.00 107.00 107.00 0.0M
2021-12-16 104.65 104.65 104.65 104.65 0.0M
2021-12-15 104.90 104.90 104.90 104.90 0.0M
2021-12-14 104.75 104.75 104.75 104.75 0.0M
2021-12-13 105.35 105.35 105.35 105.35 0.0M
2021-12-10 106.85 106.85 105.95 105.95 0.0M
2021-12-09 106.55 106.55 106.55 106.55 0.0M
2021-12-08 107.50 107.50 107.50 107.50 0.0M
2021-12-07 108.70 108.70 108.70 108.70 0.0M
2021-12-06 106.55 106.55 106.55 106.55 0.0M
2021-12-03 106.80 106.80 105.85 105.85 0.0M
2021-12-02 105.25 105.90 105.25 105.90 0.0M
2021-12-01 103.95 106.50 103.95 106.50 0.0M
2021-11-30 103.05 103.50 102.95 103.50 0.0M
2021-11-29 104.65 104.65 104.65 104.65 0.0M
2021-11-26 111.60 111.60 103.55 103.55 0.0M
2021-11-25 111.50 111.50 111.50 111.50 0.0M
2021-11-24 111.30 111.30 110.95 110.95 0.0M
2021-11-23 110.20 111.35 110.20 111.35 0.0M
2021-11-22 109.95 110.25 109.95 110.25 0.0M
2021-11-19 113.60 113.60 109.70 109.70 0.0M
2021-11-18 114.65 115.80 114.65 115.60 0.0M
2021-11-17 116.15 116.15 115.05 115.05 0.0M
2021-11-16 118.50 118.75 118.50 118.75 0.0M
2021-11-15 119.55 119.55 119.50 119.50 0.0M
2021-11-12 118.65 119.30 118.65 119.30 0.0M
2021-11-11 121.60 121.60 119.45 119.45 0.0M
2021-11-10 123.45 123.45 122.30 122.55 0.0M
2021-11-09 122.70 122.80 122.70 122.80 0.0M
2021-11-08 124.05 124.05 122.70 122.70 0.0M
2021-11-05 120.65 120.65 120.65 120.65 0.0M
2021-11-04 117.80 119.55 117.80 119.55 0.0M
2021-11-03 119.25 119.25 117.30 117.30 0.0M
2021-11-02 116.95 118.25 116.95 118.25 0.0M
2021-11-01 115.50 115.60 115.50 115.60 0.0M
2021-10-29 114.85 114.85 113.60 113.60 0.0M
2021-10-28 112.50 112.50 112.50 112.50 0.0M
2021-10-27 111.75 111.75 111.75 111.75 0.0M
2021-10-26 111.05 112.15 111.05 112.15 0.0M
2021-10-25 114.00 114.00 114.00 114.00 0.0M
2021-10-22 115.55 115.55 113.95 113.95 0.0M
2021-10-21 115.10 115.10 114.80 114.80 0.0M
2021-10-20 117.05 117.05 117.05 117.05 0.0M
2021-10-19 115.65 115.65 115.65 115.65 0.0M
2021-10-18 114.30 114.30 114.30 114.30 0.0M
2021-10-15 115.75 115.75 115.75 115.75 0.0M
2021-10-14 111.30 114.05 111.30 114.05 0.0M
2021-10-13 112.55 112.55 111.30 111.30 0.0M
2021-10-12 112.25 113.15 112.25 113.15 0.0M
2021-10-11 112.50 113.50 112.50 113.50 0.0M
2021-10-08 113.75 113.75 110.40 110.40 0.0M
2021-10-07 112.80 114.00 112.80 114.00 0.0M
2021-10-06 112.60 112.60 110.40 110.40 0.0M
2021-10-05 116.65 116.65 113.70 113.70 0.0M
2021-10-04 114.45 116.30 114.45 116.30 0.0M
2021-10-01 110.00 112.20 110.00 112.20 0.0M
2021-09-30 113.35 113.35 109.80 109.80 0.0M
2021-09-29 113.85 115.20 113.85 115.05 0.0M
2021-09-28 114.80 114.80 114.30 114.30 0.0M
2021-09-27 110.40 110.40 110.40 110.40 0.0M
2021-09-24 107.80 107.95 107.80 107.95 0.0M
2021-09-23 108.15 108.15 108.15 108.15 0.0M
2021-09-22 107.55 107.55 107.55 107.55 0.0M
2021-09-21 107.30 107.30 106.70 106.70 0.0M
2021-09-20 98.52 98.52 98.52 98.52 0.0M
2021-09-17 100.25 100.25 100.25 100.25 0.0M
2021-09-16 97.02 98.46 97.02 98.46 0.0M
2021-09-15 97.46 97.46 96.20 96.20 0.0M
2021-09-14 98.06 98.66 98.04 98.04 0.0M
2021-09-13 97.38 97.90 97.38 97.90 0.0M
2021-09-10 97.60 97.60 97.60 97.60 0.0M
2021-09-09 97.80 97.80 97.36 97.36 0.0M
2021-09-08 97.48 100.30 97.48 100.30 0.0M
2021-09-07 98.14 98.14 97.86 97.86 0.0M
2021-09-06 97.58 98.50 97.58 98.50 0.0M
2021-09-03 101.45 101.45 99.64 99.64 0.0M
2021-09-02 101.70 101.70 101.25 101.25 0.0M
2021-09-01 100.85 100.85 100.85 100.85 0.0M
2021-08-31 98.68 99.64 98.68 98.78 0.0M
2021-08-30 100.15 100.15 100.15 100.15 0.0M
2021-08-27 100.05 100.05 99.76 99.76 0.0M
2021-08-26 100.55 100.55 100.50 100.50 0.0M
2021-08-25 102.35 102.35 102.35 102.35 0.0M
2021-08-24 101.10 101.40 101.10 101.40 0.0M
2021-08-23 100.15 100.15 99.96 99.96 0.0M
2021-08-20 101.20 101.20 101.20 101.20 0.0M
2021-08-19 99.38 101.95 99.38 101.95 0.0M
2021-08-18 100.10 100.10 100.10 100.10 0.0M
2021-08-17 100.65 100.65 100.35 100.35 0.0M
2021-08-16 102.50 102.50 102.50 102.50 0.0M
2021-08-13 101.85 101.85 101.85 101.85 0.0M
2021-08-12 103.30 103.30 103.30 103.30 0.0M
2021-08-11 101.65 101.65 101.65 101.65 0.0M
2021-08-10 102.90 102.90 102.90 102.90 0.0M
2021-08-09 104.15 104.15 103.20 103.20 0.0M
2021-08-06 103.30 104.85 103.30 104.85 0.0M
2021-08-05 101.20 103.20 101.20 103.20 0.0M
2021-08-04 100.60 100.60 99.74 99.74 0.0M
2021-08-03 101.45 102.15 101.45 101.75 0.0M
2021-08-02 101.85 102.90 101.85 102.90 0.0M
2021-07-30 103.70 103.70 102.05 102.05 0.0M
2021-07-29 105.80 106.45 104.65 104.65 0.0M
2021-07-28 105.10 107.70 104.55 104.55 0.0M
2021-07-27 105.80 105.80 105.45 105.45 0.0M
2021-07-26 104.75 104.90 104.75 104.90 0.0M
2021-07-23 104.95 105.85 104.95 105.85 0.0M
2021-07-22 104.40 104.40 104.40 104.40 0.0M
2021-07-21 104.20 104.50 104.20 104.50 0.0M
2021-07-20 104.05 104.05 103.45 103.45 0.0M
2021-07-19 104.75 104.75 103.20 103.20 0.0M
2021-07-16 107.60 107.60 107.00 107.00 0.0M
2021-07-15 104.65 104.65 104.50 104.50 0.0M
2021-07-14 108.50 108.50 108.05 108.05 0.0M
2021-07-13 108.85 109.45 108.85 109.45 0.0M
2021-07-12 110.55 110.55 109.95 109.95 0.0M
2021-07-09 111.20 111.25 111.20 111.25 0.0M
2021-07-08 111.95 111.95 111.95 111.95 0.0M
2021-07-07 113.90 113.90 113.90 113.90 0.0M
2021-07-06 113.60 113.60 112.65 112.65 0.0M
2021-07-05 110.95 110.95 110.95 110.95 0.0M
2021-07-02 110.00 110.00 109.60 109.60 0.0M
2021-07-01 110.50 110.50 109.90 109.90 0.0M
2021-06-30 110.60 110.80 110.30 110.30 0.0M
2021-06-29 114.90 114.90 112.25 112.25 0.0M
2021-06-28 124.05 124.05 117.95 117.95 0.0M
2021-06-25 123.85 123.85 123.40 123.40 0.0M
2021-06-24 120.95 123.95 120.95 123.95 0.0M
2021-06-23 120.65 120.65 120.65 120.65 0.0M
2021-06-22 120.00 121.05 120.00 121.05 0.0M
2021-06-21 121.60 123.00 119.90 122.80 0.0M
2021-06-18 125.15 125.15 123.40 123.40 0.0M
2021-06-17 126.85 126.85 126.65 126.65 0.0M
2021-06-16 124.75 125.40 124.75 125.40 0.0M
2021-06-15 127.10 127.10 124.80 124.80 0.0M
2021-06-14 125.60 125.60 125.50 125.50 0.0M
2021-06-11 125.15 125.70 124.95 125.50 0.0M
2021-06-10 123.20 123.20 122.80 122.80 0.0M
2021-06-09 114.70 123.70 114.70 122.95 0.0M
2021-06-08 114.45 114.60 113.85 113.85 0.0M
2021-06-07 110.90 114.00 110.90 114.00 0.0M
2021-06-04 112.35 112.35 112.35 112.35 0.0M
2021-06-03 114.55 114.55 114.55 114.55 0.0M
2021-06-02 114.70 116.25 114.60 114.60 0.0M
2021-06-01 113.45 115.05 113.45 115.05 0.0M
2021-05-31 112.50 112.50 112.50 112.50 0.0M
2021-05-28 110.25 112.10 110.25 112.10 0.0M
2021-05-27 110.65 110.90 110.65 110.90 0.0M
2021-05-26 109.30 110.40 109.30 110.05 0.0M
2021-05-25 109.85 110.20 109.85 110.20 0.0M
2021-05-21 109.35 109.35 109.00 109.00 0.0M
2021-05-20 110.40 110.40 109.65 109.65 0.0M
2021-05-19 108.80 109.70 108.80 109.70 0.0M
2021-05-18 111.25 111.25 110.70 110.70 0.0M
2021-05-17 115.00 115.00 112.15 112.15 0.0M
2021-05-14 113.95 113.95 113.35 113.35 0.0M
2021-05-13 112.30 113.10 112.30 113.10 0.0M
2021-05-12 113.15 113.90 113.15 113.90 0.0M
2021-05-11 112.70 112.70 112.40 112.40 0.0M
2021-05-10 115.05 115.05 114.45 114.85 0.0M
2021-05-07 115.55 115.55 114.45 114.45 0.0M
2021-05-06 116.95 116.95 116.95 116.95 0.0M
2021-05-05 114.25 114.75 114.25 114.75 0.0M
2021-05-04 114.40 115.55 114.30 114.85 0.0M
2021-05-03 107.85 108.45 107.60 108.45 0.0M
2021-04-30 104.45 108.25 104.45 108.25 0.0M
2021-04-29 105.10 105.10 104.35 104.35 0.0M
2021-04-28 102.70 103.50 102.70 103.50 0.0M
2021-04-27 101.20 101.20 100.60 100.60 0.0M
2021-04-26 100.55 102.50 100.55 102.50 0.0M
2021-04-23 101.75 101.75 99.48 100.20 0.0M
2021-04-22 100.75 101.35 100.75 101.35 0.0M
2021-04-21 100.15 100.15 100.15 100.15 0.0M
2021-04-20 102.10 102.10 101.25 101.25 0.0M
2021-04-19 102.10 103.75 102.10 103.50 0.0M
2021-04-16 102.40 102.90 102.05 102.05 0.0M
2021-04-15 103.35 103.35 103.00 103.00 0.0M
2021-04-14 103.50 103.50 102.95 102.95 0.0M
2021-04-13 102.40 102.70 102.40 102.70 0.0M
2021-04-12 104.40 104.40 103.75 103.75 0.0M
2021-04-09 107.05 107.05 104.80 104.80 0.0M
2021-04-08 105.65 106.65 105.65 106.65 0.0M
2021-04-07 105.85 106.40 105.85 106.40 0.0M
2021-04-06 105.55 105.55 105.40 105.40 0.0M
2021-04-01 102.20 105.05 102.20 105.05 0.0M
2021-03-31 102.20 102.20 101.60 101.60 0.0M
2021-03-30 101.90 101.90 101.60 101.60 0.0M
2021-03-29 100.60 100.80 100.60 100.80 0.0M
2021-03-26 102.20 102.20 101.60 101.60 0.0M
2021-03-25 101.10 101.10 99.65 99.65 0.0M
2021-03-24 99.60 101.70 99.60 101.70 0.0M
2021-03-23 100.20 101.50 99.80 99.80 0.0M
2021-03-22 103.10 103.20 102.60 103.20 0.0M
2021-03-19 104.30 104.30 104.30 104.30 0.0M
2021-03-18 108.30 108.30 108.30 108.30 0.0M
2021-03-17 109.80 109.80 108.20 108.20 0.0M
2021-03-16 110.20 111.20 110.20 111.20 0.0M
2021-03-15 108.70 111.30 108.70 111.30 0.0M
2021-03-12 105.90 106.80 105.90 106.80 0.0M
2021-03-11 104.60 107.00 104.60 107.00 0.0M
2021-03-10 104.50 104.70 104.50 104.70 0.0M
2021-03-09 105.80 105.80 104.50 104.50 0.0M
2021-03-08 105.70 107.20 104.50 105.90 0.0M
2021-03-05 104.40 106.20 104.40 106.20 0.0M
2021-03-04 104.60 106.20 104.60 106.20 0.0M
2021-03-03 105.00 106.20 105.00 106.20 0.0M
2021-03-02 105.80 105.80 104.90 104.90 0.0M
2021-03-01 106.60 106.60 106.60 106.60 0.0M
2021-02-26 105.60 105.60 104.80 104.80 0.0M
2021-02-25 107.60 107.60 107.50 107.50 0.0M
2021-02-24 103.70 107.30 103.70 107.30 0.0M
2021-02-23 104.10 104.90 103.90 104.90 0.0M
2021-02-22 95.25 97.25 95.25 97.15 0.0M
2021-02-19 95.65 95.65 95.65 95.65 0.0M
2021-02-18 95.05 95.05 95.05 95.05 0.0M
2021-02-17 98.50 98.50 98.50 98.50 0.0M
2021-02-16 99.50 99.50 99.50 99.50 0.0M
2021-02-15 100.60 100.60 100.60 100.60 0.0M
2021-02-12 99.80 99.80 99.80 99.80 0.0M
2021-02-11 102.90 102.90 102.90 102.90 0.0M
2021-02-10 103.60 103.60 103.60 103.60 0.0M
2021-02-09 104.90 104.90 103.90 103.90 0.0M
2021-02-08 104.60 104.60 104.60 104.60 0.0M
2021-02-05 102.60 104.30 102.60 104.30 0.0M
2021-02-04 101.70 101.80 101.70 101.80 0.0M
2021-02-03 102.90 102.90 101.60 101.60 0.0M
2021-02-02 98.65 101.60 98.65 101.60 0.0M
2021-02-01 94.85 98.20 94.85 97.10 0.0M
2021-01-29 95.80 95.80 95.60 95.60 0.0M
2021-01-28 95.05 99.00 95.05 99.00 0.0M
2021-01-27 95.00 96.90 95.00 96.90 0.0M
2021-01-26 93.55 93.55 93.55 93.55 0.0M
2021-01-25 93.60 93.60 93.60 93.60 0.0M
2021-01-22 93.40 93.40 92.55 92.55 0.0M
2021-01-21 95.90 95.90 95.10 95.10 0.0M
2021-01-20 95.15 96.15 95.15 96.15 0.0M
2021-01-19 95.85 95.85 94.60 94.60 0.0M
2021-01-18 95.65 95.65 95.65 95.65 0.0M
2021-01-15 96.45 97.05 96.45 96.60 0.0M
2021-01-14 94.75 94.75 94.75 94.75 0.0M
2021-01-13 96.45 96.45 96.45 96.45 0.0M
2021-01-12 96.15 96.80 96.15 96.80 0.0M
2021-01-11 97.65 97.65 95.45 95.45 0.0M
2021-01-08 98.75 98.75 97.00 97.00 0.0M
2021-01-07 97.25 98.85 97.25 98.85 0.0M
2021-01-06 97.45 97.45 97.45 97.45 0.0M
2021-01-05 101.70 101.70 98.45 98.45 0.0M
2021-01-04 107.00 107.00 102.90 102.90 0.0M