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
2023-12-29 2.48 2.49 2.40 2.40 0.4M
2023-12-28 2.45 2.49 2.42 2.48 0.4M
2023-12-27 2.48 2.54 2.46 2.46 0.7M
2023-12-22 2.35 2.44 2.35 2.44 0.4M
2023-12-21 2.37 2.40 2.32 2.38 0.5M
2023-12-20 2.37 2.41 2.34 2.40 0.5M
2023-12-19 2.32 2.41 2.30 2.36 0.6M
2023-12-18 2.42 2.55 2.26 2.29 1.5M
2023-12-15 2.36 2.46 2.31 2.40 1.1M
2023-12-14 2.18 2.41 2.18 2.37 1.7M
2023-12-13 2.12 2.19 2.06 2.13 0.6M
2023-12-12 2.22 2.24 2.13 2.13 0.5M
2023-12-11 2.28 2.33 2.20 2.21 0.5M
2023-12-08 2.24 2.32 2.21 2.28 0.6M
2023-12-07 2.24 2.24 2.13 2.21 0.5M
2023-12-06 2.09 2.23 2.08 2.21 1.2M
2023-12-05 2.06 2.12 2.03 2.07 0.8M
2023-12-04 2.18 2.19 2.08 2.08 0.8M
2023-12-01 2.20 2.23 2.12 2.19 0.9M
2023-11-30 2.30 2.34 2.12 2.16 1.3M
2023-11-29 2.30 2.47 2.28 2.30 1.1M
2023-11-28 2.28 2.36 2.17 2.31 1.4M
2023-11-27 2.37 2.39 2.24 2.29 1.0M
2023-11-24 2.48 2.50 2.35 2.35 0.7M
2023-11-23 2.44 2.48 2.32 2.45 0.8M
2023-11-22 2.45 2.55 2.44 2.45 0.8M
2023-11-21 2.79 2.79 2.46 2.46 1.7M
2023-11-20 2.88 2.94 2.78 2.80 0.5M
2023-11-17 2.72 2.94 2.70 2.90 1.4M
2023-11-16 3.14 3.17 2.74 2.79 2.0M
2023-11-15 2.97 3.17 2.92 3.16 1.3M
2023-11-14 3.47 3.59 2.86 3.07 2.8M
2023-11-13 3.63 3.68 3.44 3.50 0.5M
2023-11-10 3.67 3.70 3.60 3.64 0.3M
2023-11-09 3.61 3.80 3.60 3.73 0.4M
2023-11-08 3.67 3.67 3.58 3.61 0.4M
2023-11-07 3.75 3.82 3.67 3.68 0.3M
2023-11-06 3.86 3.89 3.66 3.78 0.6M
2023-11-03 3.71 3.94 3.68 3.92 0.8M
2023-11-02 3.66 3.77 3.60 3.68 0.7M
2023-11-01 3.54 3.61 3.45 3.61 0.5M
2023-10-31 3.60 3.63 3.37 3.56 1.2M
2023-10-30 3.89 3.92 3.57 3.67 0.8M
2023-10-27 3.44 3.71 3.31 3.71 1.1M
2023-10-26 4.06 4.06 3.03 3.37 3.4M
2023-10-25 5.09 5.10 4.15 4.19 1.6M
2023-10-24 5.11 5.29 5.10 5.26 0.2M
2023-10-23 5.04 5.13 4.98 5.09 0.2M
2023-10-20 4.86 5.09 4.86 5.07 0.3M
2023-10-19 4.87 4.98 4.85 4.91 0.2M
2023-10-18 5.00 5.04 4.89 4.89 0.2M
2023-10-17 5.03 5.12 4.97 5.03 0.2M
2023-10-16 5.01 5.08 4.82 5.07 0.4M
2023-10-13 5.24 5.24 5.00 5.02 0.3M
2023-10-12 5.23 5.42 5.20 5.25 0.2M
2023-10-11 5.14 5.25 5.07 5.23 0.2M
2023-10-10 5.29 5.37 5.10 5.14 0.6M
2023-10-09 5.28 5.28 4.97 5.20 0.7M
2023-10-06 5.65 5.65 5.24 5.34 0.4M
2023-10-05 5.62 5.67 5.46 5.62 0.2M
2023-10-04 5.42 5.60 5.33 5.60 0.3M
2023-10-03 5.63 5.64 5.42 5.43 0.2M
2023-10-02 5.72 5.92 5.61 5.66 0.3M
2023-09-29 5.58 5.82 5.58 5.70 0.3M
2023-09-28 5.47 5.57 5.43 5.54 0.2M
2023-09-27 5.50 5.57 5.43 5.49 0.4M
2023-09-26 5.68 5.72 5.52 5.52 0.5M
2023-09-25 6.16 6.16 5.40 5.69 1.5M
2023-09-22 6.37 6.37 6.18 6.19 0.3M
2023-09-21 6.33 6.52 6.33 6.42 0.3M
2023-09-20 6.17 6.57 6.17 6.40 0.6M
2023-09-19 6.09 6.31 6.09 6.18 0.3M
2023-09-18 6.10 6.20 6.06 6.08 0.3M
2023-09-15 6.15 6.18 6.03 6.11 0.6M
2023-09-14 5.88 6.11 5.86 6.09 0.2M
2023-09-13 5.90 5.91 5.81 5.90 0.2M
2023-09-12 6.09 6.12 5.89 5.90 0.3M
2023-09-11 6.00 6.12 5.99 6.06 0.3M
2023-09-08 6.07 6.11 5.86 5.99 0.3M
2023-09-07 6.08 6.12 6.05 6.06 0.2M
2023-09-06 6.15 6.20 6.08 6.11 0.2M
2023-09-05 6.25 6.33 6.16 6.16 0.2M
2023-09-04 6.27 6.33 6.24 6.28 0.2M
2023-09-01 6.27 6.29 6.19 6.27 0.2M
2023-08-31 6.17 6.33 6.16 6.25 0.4M
2023-08-30 6.17 6.24 6.08 6.17 0.2M
2023-08-29 6.08 6.22 6.05 6.17 0.4M
2023-08-28 6.02 6.05 5.97 6.05 0.2M
2023-08-25 5.98 6.05 5.92 5.98 0.3M
2023-08-24 5.85 6.05 5.85 5.95 0.4M
2023-08-23 5.85 5.89 5.76 5.83 0.3M
2023-08-22 5.80 5.90 5.77 5.86 0.4M
2023-08-21 5.60 5.80 5.45 5.77 0.4M
2023-08-18 5.73 5.73 5.41 5.57 0.6M
2023-08-17 5.75 5.75 5.40 5.70 1.2M
2023-08-16 6.36 6.37 5.82 5.86 1.4M
2023-08-15 6.53 6.54 6.36 6.39 0.2M
2023-08-14 6.58 6.58 6.46 6.53 0.2M
2023-08-11 6.70 6.71 6.59 6.59 0.1M
2023-08-10 6.59 6.76 6.58 6.69 0.2M
2023-08-09 6.75 6.76 6.56 6.57 0.2M
2023-08-08 6.70 6.77 6.63 6.72 0.1M
2023-08-07 6.75 6.85 6.66 6.77 0.2M
2023-08-04 6.70 6.75 6.62 6.73 0.2M
2023-08-03 6.63 6.67 6.47 6.65 0.2M
2023-08-02 6.70 6.76 6.55 6.63 0.3M
2023-08-01 7.05 7.05 6.72 6.74 0.4M
2023-07-31 7.19 7.25 6.94 7.08 0.4M
2023-07-28 6.51 7.16 6.50 7.16 1.1M
2023-07-27 6.43 6.53 6.40 6.43 0.3M
2023-07-26 6.31 6.50 6.30 6.37 0.3M
2023-07-25 6.43 6.44 6.27 6.27 0.4M
2023-07-24 6.40 6.48 6.34 6.40 0.3M
2023-07-21 6.37 6.44 6.33 6.40 0.3M
2023-07-20 6.41 6.49 6.35 6.38 0.2M
2023-07-19 6.42 6.49 6.40 6.44 0.3M
2023-07-18 6.34 6.41 6.28 6.41 0.2M
2023-07-17 6.45 6.50 6.33 6.33 0.3M
2023-07-14 6.48 6.60 6.45 6.52 0.3M
2023-07-13 6.52 6.57 6.43 6.52 0.3M
2023-07-12 6.43 6.60 6.40 6.57 0.4M
2023-07-11 6.42 6.47 6.26 6.40 0.3M
2023-07-10 6.36 6.42 6.29 6.38 0.2M
2023-07-07 6.34 6.40 6.27 6.37 0.3M
2023-07-06 6.46 6.47 6.32 6.32 0.4M
2023-07-05 6.62 6.69 6.37 6.53 0.6M
2023-07-04 6.69 6.80 6.65 6.65 0.2M
2023-07-03 6.70 6.78 6.63 6.68 0.3M
2023-06-30 6.82 6.87 6.64 6.66 0.3M
2023-06-29 6.80 6.90 6.78 6.83 0.2M
2023-06-28 6.74 6.83 6.63 6.83 0.2M
2023-06-27 6.75 6.80 6.61 6.70 0.2M
2023-06-26 6.63 6.85 6.55 6.69 0.4M
2023-06-23 6.84 6.84 6.56 6.58 0.5M
2023-06-22 6.98 6.98 6.80 6.81 0.3M
2023-06-21 7.20 7.20 6.70 6.97 1.0M
2023-06-20 7.38 7.52 7.26 7.30 0.3M
2023-06-19 7.65 7.65 7.35 7.36 0.3M
2023-06-16 7.63 7.81 7.60 7.65 0.6M
2023-06-15 7.45 7.66 7.45 7.51 0.3M
2023-06-14 7.30 7.57 7.26 7.53 0.3M
2023-06-13 7.43 7.48 7.28 7.34 0.2M
2023-06-12 7.35 7.43 7.26 7.43 0.2M
2023-06-09 7.33 7.36 7.28 7.30 0.1M
2023-06-08 7.30 7.44 7.27 7.33 0.2M
2023-06-07 7.30 7.34 7.24 7.34 0.2M
2023-06-06 7.40 7.44 7.32 7.36 0.1M
2023-06-05 7.50 7.57 7.35 7.40 0.2M
2023-06-02 7.23 7.58 7.23 7.46 0.4M
2023-06-01 7.45 7.46 6.97 7.12 0.5M
2023-05-31 7.35 7.44 7.26 7.44 0.3M
2023-05-30 7.45 7.53 7.36 7.40 0.2M
2023-05-29 7.55 7.60 7.39 7.47 0.1M
2023-05-26 7.56 7.57 7.37 7.51 0.3M
2023-05-25 7.60 7.68 7.55 7.57 0.1M
2023-05-24 7.65 7.65 7.53 7.61 0.2M
2023-05-23 7.65 7.81 7.63 7.71 0.1M
2023-05-22 7.70 7.71 7.53 7.68 0.2M
2023-05-19 7.69 7.82 7.66 7.72 0.1M
2023-05-18 7.78 7.81 7.62 7.67 0.2M
2023-05-17 7.87 7.97 7.67 7.69 0.2M
2023-05-16 7.80 8.05 7.80 7.96 0.4M
2023-05-15 7.75 7.84 7.68 7.80 0.2M
2023-05-12 7.72 7.73 7.60 7.68 0.1M
2023-05-11 7.80 7.87 7.73 7.75 0.2M
2023-05-10 7.67 7.86 7.65 7.77 0.2M
2023-05-09 7.67 7.67 7.51 7.63 0.2M
2023-05-08 7.68 7.74 7.57 7.66 0.1M
2023-05-05 7.52 7.74 7.52 7.67 0.2M
2023-05-04 7.52 7.60 7.45 7.50 0.2M
2023-05-03 7.49 7.54 7.30 7.53 0.2M
2023-05-02 7.95 7.95 7.45 7.48 0.5M
2023-04-28 7.75 7.88 7.65 7.86 0.4M
2023-04-27 7.54 7.73 7.37 7.73 0.3M
2023-04-26 7.31 7.66 7.29 7.51 0.9M
2023-04-25 7.15 7.15 6.94 6.99 0.2M
2023-04-24 7.21 7.30 7.17 7.19 0.1M
2023-04-21 7.25 7.25 7.10 7.25 0.2M
2023-04-20 7.36 7.38 7.27 7.28 0.2M
2023-04-19 7.40 7.43 7.31 7.39 0.3M
2023-04-18 7.41 7.51 7.34 7.47 0.3M
2023-04-17 7.18 7.48 7.18 7.41 0.3M
2023-04-14 7.15 7.30 7.12 7.17 0.4M
2023-04-13 7.00 7.08 6.83 7.07 0.2M
2023-04-12 7.03 7.17 6.95 6.99 0.4M
2023-04-11 6.99 7.06 6.97 6.99 0.4M
2023-04-06 6.71 6.93 6.68 6.91 0.2M
2023-04-05 6.82 6.86 6.66 6.70 0.2M
2023-04-04 7.00 7.05 6.78 6.83 0.2M
2023-04-03 6.95 7.06 6.93 6.98 0.3M
2023-03-31 6.87 6.93 6.75 6.89 0.3M
2023-03-30 6.63 6.86 6.63 6.86 0.4M
2023-03-29 6.37 6.59 6.26 6.56 0.4M
2023-03-28 6.64 6.68 6.30 6.37 0.5M
2023-03-27 6.95 7.02 6.52 6.52 0.5M
2023-03-24 6.96 7.04 6.67 6.84 0.8M
2023-03-23 7.00 7.10 6.96 7.06 0.3M
2023-03-22 7.15 7.20 7.05 7.12 0.2M
2023-03-21 7.15 7.22 7.08 7.15 0.4M
2023-03-20 6.95 7.08 6.83 7.05 0.4M
2023-03-17 6.92 7.09 6.85 7.02 0.9M
2023-03-16 7.07 7.08 6.72 6.90 0.6M
2023-03-15 7.19 7.22 6.83 6.98 0.9M
2023-03-14 7.24 7.32 7.20 7.25 0.3M
2023-03-13 7.37 7.40 7.08 7.24 0.9M
2023-03-10 7.37 7.48 7.32 7.47 0.4M
2023-03-09 7.49 7.54 7.39 7.52 0.4M
2023-03-08 7.49 7.63 7.40 7.58 0.4M
2023-03-07 7.60 7.77 7.53 7.55 0.5M
2023-03-06 7.63 7.69 7.47 7.61 0.7M
2023-03-03 7.34 7.52 7.32 7.50 0.7M
2023-03-02 7.31 7.36 7.21 7.29 0.5M
2023-03-01 7.77 7.77 7.33 7.35 0.9M
2023-02-28 7.48 7.78 7.41 7.74 0.7M
2023-02-27 7.08 7.65 7.02 7.56 1.3M
2023-02-24 7.64 7.68 7.17 7.17 2.0M
2023-02-23 7.72 7.96 7.55 7.70 1.7M
2023-02-22 9.20 9.30 7.35 7.65 6.4M
2023-02-21 9.55 9.64 9.36 9.54 0.4M
2023-02-20 9.38 9.75 9.34 9.56 0.5M
2023-02-17 9.25 9.25 9.08 9.17 0.3M
2023-02-16 9.37 9.46 9.26 9.32 0.3M
2023-02-15 9.34 9.40 9.23 9.29 0.4M
2023-02-14 9.34 9.49 9.27 9.36 0.5M
2023-02-13 9.25 9.40 9.04 9.35 0.7M
2023-02-10 9.36 9.41 9.07 9.26 1.0M
2023-02-09 9.06 9.62 9.00 9.47 0.9M
2023-02-08 8.95 9.05 8.90 8.95 0.4M
2023-02-07 8.87 9.00 8.73 8.91 0.6M
2023-02-06 8.80 8.91 8.66 8.83 0.9M
2023-02-03 9.50 9.52 8.87 9.01 1.4M
2023-02-02 9.50 9.71 9.45 9.59 0.7M
2023-02-01 9.40 9.80 9.38 9.45 0.7M
2023-01-31 9.60 9.64 9.42 9.60 0.3M
2023-01-30 9.57 9.67 9.52 9.62 0.3M
2023-01-27 9.78 9.80 9.51 9.57 0.3M
2023-01-26 9.75 9.83 9.54 9.74 0.3M
2023-01-25 9.60 9.72 9.40 9.71 0.5M
2023-01-24 10.01 10.05 9.60 9.68 0.6M
2023-01-23 9.89 10.09 9.89 10.01 0.3M
2023-01-20 9.98 10.01 9.81 9.83 0.4M
2023-01-19 10.10 10.12 9.78 9.86 0.6M
2023-01-18 10.40 10.55 10.15 10.18 0.3M
2023-01-17 10.27 10.42 10.18 10.35 0.4M
2023-01-16 10.30 10.50 10.22 10.27 0.5M
2023-01-13 10.33 10.50 10.12 10.26 0.5M
2023-01-12 10.49 10.49 10.07 10.30 0.7M
2023-01-11 10.50 10.97 10.40 10.48 1.1M
2023-01-10 10.70 10.80 10.44 10.49 0.6M
2023-01-09 10.48 10.88 10.44 10.80 0.6M
2023-01-06 10.38 10.42 10.16 10.40 0.3M
2023-01-05 10.50 10.56 10.32 10.33 0.3M
2023-01-04 10.47 10.64 10.38 10.50 0.5M
2023-01-03 10.28 10.44 10.02 10.37 0.5M
2023-01-02 10.38 10.64 10.15 10.22 0.5M