Clariane SE

KORI
🏛️ france →
4.33
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 9.93 10.24 9.79 10.12 0.6M
2022-12-29 9.50 9.99 9.46 9.95 0.7M
2022-12-28 9.30 9.59 9.24 9.46 0.3M
2022-12-27 9.30 9.43 9.09 9.28 0.5M
2022-12-23 8.97 9.34 8.92 9.12 0.5M
2022-12-22 8.96 8.99 8.76 8.90 0.4M
2022-12-21 8.74 9.01 8.73 9.01 0.4M
2022-12-20 8.60 8.74 8.44 8.66 0.3M
2022-12-19 8.73 8.85 8.65 8.65 0.3M
2022-12-16 8.78 8.82 8.62 8.73 0.5M
2022-12-15 9.11 9.16 8.86 8.86 0.5M
2022-12-14 9.24 9.28 9.06 9.28 0.3M
2022-12-13 9.15 9.54 9.02 9.33 0.4M
2022-12-12 9.39 9.41 9.10 9.11 0.2M
2022-12-09 9.46 9.62 9.30 9.47 0.2M
2022-12-08 9.40 9.53 9.20 9.45 0.3M
2022-12-07 9.55 9.56 9.35 9.41 0.3M
2022-12-06 9.85 9.89 9.52 9.60 0.4M
2022-12-05 9.83 10.22 9.78 9.96 0.4M
2022-12-02 9.57 10.02 9.36 9.89 0.5M
2022-12-01 9.70 9.83 9.60 9.62 0.2M
2022-11-30 9.95 9.99 9.58 9.58 0.5M
2022-11-29 10.05 10.05 9.86 9.91 0.2M
2022-11-28 10.11 10.30 10.00 10.10 0.3M
2022-11-25 10.10 10.18 9.91 10.18 0.2M
2022-11-24 9.94 10.32 9.94 10.12 0.3M
2022-11-23 9.77 9.91 9.58 9.91 0.3M
2022-11-22 9.76 10.06 9.59 9.78 0.3M
2022-11-21 10.38 10.40 9.85 9.85 0.4M
2022-11-18 10.55 10.56 10.33 10.45 0.2M
2022-11-17 10.69 10.78 10.43 10.60 0.2M
2022-11-16 10.89 10.89 10.56 10.60 0.3M
2022-11-15 11.00 11.24 10.79 11.05 0.3M
2022-11-14 11.30 11.32 10.72 10.97 0.3M
2022-11-11 10.60 11.27 10.59 11.22 0.5M
2022-11-10 10.35 10.58 9.98 10.58 0.3M
2022-11-09 10.44 10.48 10.12 10.37 0.2M
2022-11-08 10.39 10.51 10.25 10.44 0.2M
2022-11-07 9.93 10.38 9.83 10.32 0.3M
2022-11-04 9.61 10.10 9.61 9.94 0.2M
2022-11-03 9.67 9.92 9.54 9.64 0.2M
2022-11-02 10.20 10.30 9.68 9.79 0.4M
2022-11-01 9.71 10.27 9.57 10.21 0.5M
2022-10-31 8.80 9.68 8.45 9.56 1.3M
2022-10-28 10.64 10.64 8.69 8.69 1.3M
2022-10-27 10.60 10.61 10.31 10.46 0.3M
2022-10-26 10.44 10.79 10.07 10.60 0.6M
2022-10-25 10.83 10.86 10.58 10.80 0.2M
2022-10-24 10.92 10.93 10.40 10.67 0.4M
2022-10-21 10.83 10.90 10.59 10.84 0.3M
2022-10-20 10.81 11.04 10.50 10.95 0.5M
2022-10-19 10.81 12.12 10.73 10.98 1.2M
2022-10-18 10.62 10.84 10.54 10.73 0.3M
2022-10-17 10.10 10.49 10.07 10.49 0.4M
2022-10-14 9.90 10.09 9.83 10.06 0.4M
2022-10-13 9.74 9.97 9.58 9.87 0.2M
2022-10-12 10.06 10.06 9.59 9.74 0.3M
2022-10-11 10.03 10.05 9.78 10.05 0.3M
2022-10-10 10.00 10.30 9.92 10.08 0.3M
2022-10-07 10.30 10.42 10.02 10.05 0.2M
2022-10-06 10.50 10.54 10.32 10.35 0.2M
2022-10-05 10.70 10.70 10.30 10.36 0.3M
2022-10-04 10.58 10.83 10.55 10.73 0.3M
2022-10-03 10.29 10.41 10.08 10.39 0.3M
2022-09-30 10.10 10.49 10.06 10.49 0.4M
2022-09-29 11.06 11.06 9.96 9.96 0.5M
2022-09-28 11.05 11.13 10.68 11.13 0.3M
2022-09-27 11.27 11.38 11.09 11.11 0.2M
2022-09-26 11.13 11.43 11.06 11.25 0.2M
2022-09-23 11.23 11.33 11.00 11.08 0.2M
2022-09-22 11.30 11.38 11.10 11.22 0.2M
2022-09-21 11.16 11.48 11.11 11.47 0.1M
2022-09-20 11.51 11.52 11.13 11.29 0.2M
2022-09-19 11.51 11.58 11.19 11.41 0.2M
2022-09-16 11.51 11.76 11.35 11.62 0.2M
2022-09-15 11.50 11.71 11.49 11.65 0.1M
2022-09-14 11.70 11.90 11.31 11.47 0.4M
2022-09-13 12.29 12.40 11.69 11.70 0.5M
2022-09-12 12.53 12.53 11.93 12.19 0.5M
2022-09-09 12.38 12.71 12.38 12.60 0.1M
2022-09-08 12.41 12.55 12.10 12.29 0.2M
2022-09-07 12.56 12.56 12.35 12.43 0.1M
2022-09-06 12.60 12.81 12.49 12.62 0.1M
2022-09-05 12.40 12.58 12.20 12.58 0.1M
2022-09-02 12.40 12.70 12.40 12.67 0.1M
2022-09-01 12.72 12.72 12.31 12.37 0.2M
2022-08-31 13.05 13.08 12.64 12.73 0.2M
2022-08-30 13.10 13.30 12.96 13.10 0.1M
2022-08-29 12.97 13.10 12.77 13.10 0.2M
2022-08-26 13.57 13.57 13.13 13.20 0.2M
2022-08-25 13.70 13.79 13.44 13.53 0.1M
2022-08-24 13.76 13.76 13.41 13.62 0.3M
2022-08-23 13.90 14.07 13.77 13.79 0.1M
2022-08-22 14.20 14.20 13.73 13.95 0.2M
2022-08-19 14.64 14.64 14.19 14.21 0.2M
2022-08-18 14.78 14.80 14.46 14.71 0.2M
2022-08-17 15.18 15.20 14.69 14.80 0.2M
2022-08-16 15.24 15.32 15.02 15.17 0.1M
2022-08-15 15.22 15.41 15.13 15.19 0.1M
2022-08-12 15.17 15.20 14.91 15.15 0.2M
2022-08-11 15.02 15.15 14.75 15.13 0.2M
2022-08-10 14.80 15.02 14.60 15.00 0.2M
2022-08-09 15.06 15.13 14.65 14.83 0.2M
2022-08-08 14.82 15.02 14.72 15.02 0.1M
2022-08-05 14.84 14.96 14.56 14.80 0.2M
2022-08-04 14.60 14.94 14.58 14.84 0.2M
2022-08-03 14.21 14.67 14.12 14.63 0.2M
2022-08-02 14.72 14.72 14.21 14.34 0.2M
2022-08-01 14.35 14.78 14.31 14.67 0.3M
2022-07-29 14.60 14.63 13.88 14.43 0.8M
2022-07-28 14.63 14.70 14.43 14.54 0.2M
2022-07-27 14.68 14.68 14.46 14.57 0.1M
2022-07-26 14.73 14.73 14.43 14.58 0.2M
2022-07-25 15.00 15.00 14.67 14.81 0.2M
2022-07-22 14.40 15.09 14.36 15.00 0.2M
2022-07-21 14.59 14.95 14.39 14.40 0.2M
2022-07-20 14.68 14.76 14.42 14.52 0.1M
2022-07-19 14.14 14.67 14.08 14.67 0.2M
2022-07-18 14.18 14.33 14.07 14.16 0.1M
2022-07-15 13.76 14.04 13.67 14.04 0.1M
2022-07-14 13.85 14.02 13.67 13.76 0.1M
2022-07-13 14.10 14.17 13.64 13.82 0.1M
2022-07-12 14.07 14.21 13.78 14.14 0.2M
2022-07-11 14.66 14.66 14.06 14.08 0.2M
2022-07-08 14.60 14.82 14.39 14.82 0.1M
2022-07-07 14.50 14.70 14.40 14.54 0.1M
2022-07-06 14.50 14.56 14.24 14.47 0.1M
2022-07-05 14.30 14.61 14.18 14.37 0.2M
2022-07-04 14.41 14.55 14.11 14.19 0.2M
2022-07-01 14.29 14.36 14.04 14.27 0.1M
2022-06-30 14.61 14.61 14.18 14.29 0.2M
2022-06-29 14.59 14.63 14.35 14.62 0.2M
2022-06-28 14.71 14.77 14.21 14.71 0.3M
2022-06-27 14.84 15.08 14.76 14.96 0.2M
2022-06-24 14.58 15.00 14.45 14.88 0.2M
2022-06-23 14.70 14.70 14.21 14.48 0.2M
2022-06-22 14.47 14.91 14.11 14.83 0.2M
2022-06-21 15.00 15.21 14.69 14.76 0.2M
2022-06-20 14.75 14.96 14.48 14.96 0.2M
2022-06-17 14.17 14.87 14.08 14.75 0.4M
2022-06-16 14.50 14.50 13.80 14.28 0.3M
2022-06-15 14.28 14.47 13.98 14.46 0.3M
2022-06-14 15.01 15.16 14.20 14.20 0.4M
2022-06-13 15.33 15.49 14.81 15.01 0.4M
2022-06-10 16.35 16.35 15.48 15.63 0.5M
2022-06-09 16.87 17.04 16.38 16.47 0.5M
2022-06-08 18.10 18.21 16.38 16.94 1.2M
2022-06-07 18.91 18.96 18.65 18.72 0.1M
2022-06-06 18.56 19.05 18.56 18.96 0.2M
2022-06-03 18.83 18.87 18.47 18.68 0.2M
2022-06-02 19.04 19.26 18.58 18.79 0.2M
2022-06-01 19.68 19.68 19.08 19.08 0.1M
2022-05-31 19.90 19.90 19.46 19.49 0.3M
2022-05-30 20.20 20.28 19.86 20.00 0.1M
2022-05-27 19.90 20.22 19.67 20.16 0.1M
2022-05-26 19.30 19.85 19.17 19.82 0.2M
2022-05-25 19.16 19.31 18.85 19.21 0.2M
2022-05-24 19.29 19.44 19.05 19.14 0.2M
2022-05-23 19.70 19.74 19.34 19.46 0.1M
2022-05-20 19.40 19.89 19.29 19.57 0.1M
2022-05-19 19.66 19.81 19.07 19.33 0.3M
2022-05-18 20.68 20.80 19.15 19.76 0.3M
2022-05-17 20.50 20.68 20.38 20.68 0.1M
2022-05-16 20.64 20.76 20.22 20.38 0.1M
2022-05-13 20.60 20.72 20.00 20.70 0.4M
2022-05-12 19.76 20.36 19.67 20.10 0.3M
2022-05-11 19.87 20.12 19.81 20.00 0.1M
2022-05-10 19.52 19.97 19.44 19.84 0.2M
2022-05-09 19.82 20.10 19.42 19.42 0.2M
2022-05-06 19.56 20.12 19.47 19.97 0.2M
2022-05-05 20.18 20.50 19.69 19.70 0.2M
2022-05-04 19.76 20.02 19.55 20.00 0.1M
2022-05-03 19.61 19.93 19.60 19.76 0.1M
2022-05-02 19.99 19.99 19.14 19.70 0.2M
2022-04-29 20.28 20.40 20.04 20.10 0.1M
2022-04-28 20.18 20.54 20.14 20.32 0.2M
2022-04-27 19.82 20.16 19.65 20.12 0.2M
2022-04-26 20.20 20.26 19.80 19.82 0.2M
2022-04-25 20.10 20.24 19.72 20.12 0.1M
2022-04-22 20.36 20.70 20.18 20.26 0.1M
2022-04-21 20.00 20.64 19.87 20.50 0.2M
2022-04-20 20.10 20.26 19.77 20.04 0.2M
2022-04-19 20.32 20.42 20.04 20.10 0.2M
2022-04-14 20.26 20.46 20.06 20.36 0.1M
2022-04-13 20.20 20.30 19.92 20.18 0.2M
2022-04-12 20.18 20.48 19.87 20.30 0.2M
2022-04-11 20.34 20.50 20.10 20.44 0.1M
2022-04-08 20.06 20.40 19.65 20.38 0.2M
2022-04-07 19.75 19.85 19.45 19.74 0.2M
2022-04-06 19.90 19.92 19.33 19.75 0.2M
2022-04-05 20.42 20.58 19.43 19.90 0.3M
2022-04-04 20.70 20.86 20.42 20.56 0.1M
2022-04-01 20.80 21.00 20.46 20.56 0.2M
2022-03-31 21.10 21.54 20.88 20.94 0.4M
2022-03-30 21.10 21.28 20.70 21.00 0.3M
2022-03-29 20.58 21.06 20.28 21.06 0.3M
2022-03-28 19.49 20.54 19.12 20.38 0.3M
2022-03-25 19.60 20.04 19.53 19.84 0.1M
2022-03-24 19.86 19.89 19.39 19.70 0.2M
2022-03-23 20.16 20.38 19.67 19.74 0.2M
2022-03-22 19.79 20.10 19.60 20.10 0.2M
2022-03-21 20.10 20.14 19.68 19.80 0.2M
2022-03-18 19.95 20.10 19.60 20.06 0.3M
2022-03-17 19.70 20.12 19.60 19.89 0.2M
2022-03-16 19.50 19.74 19.40 19.54 0.3M
2022-03-15 19.49 19.65 19.20 19.30 0.2M
2022-03-14 19.80 20.20 19.53 19.67 0.3M
2022-03-11 19.30 19.85 19.04 19.60 0.3M
2022-03-10 19.36 19.47 18.91 19.13 0.3M
2022-03-09 18.50 19.38 18.49 19.27 0.4M
2022-03-08 17.60 18.69 17.50 18.02 0.3M
2022-03-07 17.20 18.34 16.49 17.81 0.5M
2022-03-04 18.80 18.80 17.71 17.82 0.5M
2022-03-03 19.57 19.76 18.85 18.90 0.4M
2022-03-02 17.71 20.12 17.66 19.51 0.8M
2022-03-01 17.98 18.20 17.75 17.92 0.5M
2022-02-28 18.40 18.55 17.83 18.13 0.3M
2022-02-25 18.11 18.90 18.06 18.89 0.3M
2022-02-24 18.49 18.95 17.65 17.98 0.7M
2022-02-23 18.69 18.99 18.44 18.99 0.5M
2022-02-22 17.99 18.56 17.63 18.40 0.5M
2022-02-21 17.82 18.20 17.75 18.03 0.6M
2022-02-18 18.00 18.11 17.63 17.71 0.4M
2022-02-17 18.22 18.54 18.03 18.16 0.4M
2022-02-16 17.90 18.30 17.54 18.22 0.4M
2022-02-15 17.38 17.87 17.33 17.76 0.4M
2022-02-14 17.29 17.48 16.90 17.38 0.6M
2022-02-11 17.87 18.06 17.59 17.66 0.5M
2022-02-10 17.69 18.44 17.56 17.87 0.6M
2022-02-09 17.90 18.05 17.27 17.66 0.8M
2022-02-08 17.16 18.46 17.09 17.70 1.1M
2022-02-07 16.45 17.34 16.12 17.20 1.7M
2022-02-04 20.90 20.90 16.43 17.57 3.3M
2022-02-03 20.80 21.54 20.66 21.12 0.6M
2022-02-02 20.44 21.20 20.22 20.80 0.9M
2022-02-01 19.38 20.76 19.11 20.48 1.0M
2022-01-31 21.66 21.70 18.57 19.40 1.7M
2022-01-28 19.42 21.46 18.66 20.76 2.0M
2022-01-27 21.32 21.32 18.85 19.05 2.0M
2022-01-26 22.90 23.58 21.16 21.32 1.3M
2022-01-25 24.56 24.82 22.14 22.62 1.3M
2022-01-24 27.58 27.62 23.60 23.76 1.0M
2022-01-21 28.04 28.08 27.62 27.64 0.1M
2022-01-20 28.24 28.46 27.92 28.12 0.1M
2022-01-19 28.20 28.40 28.08 28.34 0.1M
2022-01-18 28.48 28.62 28.18 28.26 0.1M
2022-01-17 28.66 28.76 28.32 28.44 0.1M
2022-01-14 27.80 28.48 27.74 28.44 0.1M
2022-01-13 27.62 27.98 27.14 27.98 0.1M
2022-01-12 28.10 28.16 27.60 27.62 0.1M
2022-01-11 28.00 28.18 27.90 28.08 0.1M
2022-01-10 27.90 27.98 27.72 27.86 0.1M
2022-01-07 28.02 28.10 27.56 27.88 0.1M
2022-01-06 28.00 28.10 27.66 28.00 0.1M
2022-01-05 28.44 28.44 27.96 28.10 0.1M
2022-01-04 28.44 28.56 28.18 28.44 0.1M
2022-01-03 27.98 28.40 27.98 28.30 0.1M