Klepierre

LOIM
🏛️ uk →
33.07
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
2022-12-30 21.86 21.92 21.69 21.82 0.1M
2022-12-29 21.73 21.96 21.62 21.84 0.1M
2022-12-28 21.97 22.11 21.77 21.88 0.2M
2022-12-23 21.58 22.03 21.58 21.86 0.2M
2022-12-22 21.80 21.88 21.65 21.78 0.3M
2022-12-21 21.19 21.86 21.19 21.74 0.6M
2022-12-20 21.35 21.48 20.82 21.11 0.7M
2022-12-19 21.58 22.01 21.58 21.84 0.1M
2022-12-16 22.66 22.66 21.10 21.54 1.2M
2022-12-15 22.52 22.83 22.33 22.50 1.6M
2022-12-14 22.25 22.66 22.18 22.48 3.3M
2022-12-13 21.93 22.73 21.74 22.27 0.3M
2022-12-12 22.28 22.29 21.47 21.71 0.3M
2022-12-09 22.24 22.54 22.10 22.45 1.7M
2022-12-08 22.29 22.30 21.80 22.15 0.4M
2022-12-07 22.19 22.23 21.99 22.16 0.5M
2022-12-06 22.19 22.47 22.16 22.25 0.4M
2022-12-05 22.07 22.37 22.07 22.32 0.4M
2022-12-02 21.93 22.20 21.88 22.09 0.5M
2022-12-01 22.41 22.41 21.95 21.95 0.4M
2022-11-30 22.31 22.32 21.55 21.86 1.0M
2022-11-29 22.12 22.41 22.09 22.32 0.5M
2022-11-28 22.29 22.40 21.86 22.22 0.4M
2022-11-25 22.63 22.63 22.27 22.44 0.2M
2022-11-24 22.03 22.71 22.03 22.68 0.8M
2022-11-23 22.28 22.37 21.99 22.14 0.7M
2022-11-22 22.46 22.54 22.14 22.20 0.4M
2022-11-21 22.21 22.64 22.16 22.50 0.2M
2022-11-18 22.13 22.25 21.67 22.14 0.7M
2022-11-17 22.51 22.51 21.74 21.98 0.4M
2022-11-16 22.72 22.72 22.08 22.16 0.4M
2022-11-15 22.59 22.83 22.28 22.58 0.0M
2022-11-14 22.49 22.78 22.20 22.47 0.2M
2022-11-11 22.64 23.16 22.51 22.79 0.5M
2022-11-10 20.59 22.37 20.51 22.33 0.8M
2022-11-09 20.61 20.63 20.22 20.57 0.2M
2022-11-08 20.61 20.66 20.47 20.57 0.2M
2022-11-07 20.55 20.73 20.46 20.58 0.2M
2022-11-04 20.14 20.74 20.10 20.61 0.2M
2022-11-03 20.23 20.23 19.55 19.96 0.7M
2022-11-02 20.60 20.70 20.06 20.32 0.2M
2022-11-01 20.45 20.74 20.20 20.44 0.0M
2022-10-31 20.47 20.50 20.16 20.34 0.5M
2022-10-28 20.05 20.40 20.03 20.40 0.2M
2022-10-27 19.79 20.40 19.79 20.27 0.3M
2022-10-26 19.57 19.86 19.48 19.84 0.2M
2022-10-25 19.14 19.73 18.90 19.68 0.4M
2022-10-24 18.57 19.05 18.39 18.91 0.2M
2022-10-21 19.09 19.09 18.18 18.27 0.8M
2022-10-20 19.14 19.28 18.55 19.25 0.5M
2022-10-19 18.91 19.35 18.68 19.34 0.4M
2022-10-18 18.82 19.11 18.54 18.84 0.4M
2022-10-17 18.30 18.70 18.10 18.66 0.2M
2022-10-14 18.26 18.50 17.89 18.28 0.3M
2022-10-13 17.48 18.54 17.43 17.84 0.5M
2022-10-12 17.83 17.86 17.24 17.73 0.3M
2022-10-11 17.45 17.75 17.39 17.75 0.2M
2022-10-10 17.57 17.82 17.46 17.50 0.6M
2022-10-07 17.68 18.02 17.58 17.81 0.9M
2022-10-06 17.92 17.97 17.55 17.59 0.3M
2022-10-05 18.45 18.54 17.50 17.61 0.6M
2022-10-04 18.48 18.73 18.27 18.52 0.3M
2022-10-03 17.99 18.36 17.70 18.32 1.1M
2022-09-30 17.45 17.83 17.39 17.76 1.1M
2022-09-29 17.71 17.80 17.00 17.35 0.4M
2022-09-28 17.20 17.66 16.50 17.64 0.6M
2022-09-27 17.48 17.80 17.27 17.34 0.3M
2022-09-26 17.39 17.64 17.09 17.46 0.4M
2022-09-23 18.34 18.48 17.60 17.60 0.5M
2022-09-22 18.50 18.70 18.30 18.42 0.3M
2022-09-21 18.66 19.02 18.56 18.99 0.4M
2022-09-20 19.52 19.90 18.59 18.71 0.5M
2022-09-16 20.04 20.54 19.95 20.50 0.7M
2022-09-15 20.24 20.39 19.93 20.15 0.3M
2022-09-14 20.36 20.43 20.07 20.33 0.4M
2022-09-13 20.99 20.99 20.37 20.39 0.3M
2022-09-12 20.58 21.03 20.44 21.00 0.2M
2022-09-09 20.28 20.53 20.07 20.40 0.2M
2022-09-08 20.36 20.40 19.91 20.09 0.2M
2022-09-07 20.01 20.35 19.95 20.33 0.2M
2022-09-06 20.15 20.41 20.05 20.13 0.2M
2022-09-05 19.80 20.08 19.73 20.08 0.1M
2022-09-02 19.84 20.10 19.77 20.05 0.2M
2022-09-01 20.04 20.13 19.45 19.75 0.3M
2022-08-31 20.72 20.80 20.52 20.64 0.3M
2022-08-30 20.62 20.95 20.42 20.59 0.1M
2022-08-26 21.16 21.18 20.43 20.43 0.4M
2022-08-25 21.01 21.20 20.86 21.00 0.2M
2022-08-24 21.10 21.24 20.84 20.88 0.3M
2022-08-23 21.27 21.84 21.24 21.26 0.2M
2022-08-22 21.54 21.63 20.97 21.39 0.4M
2022-08-19 21.90 21.90 21.46 21.66 0.3M
2022-08-18 22.13 22.43 22.03 22.19 0.2M
2022-08-17 22.80 22.80 22.13 22.19 0.4M
2022-08-16 23.04 23.10 22.74 22.77 0.2M
2022-08-15 23.01 23.24 22.93 22.93 0.8M
2022-08-12 22.69 23.06 22.66 22.92 0.8M
2022-08-11 22.87 22.87 22.62 22.71 0.1M
2022-08-10 21.93 22.82 21.93 22.82 0.2M
2022-08-09 22.14 22.23 21.94 21.98 0.2M
2022-08-08 21.86 22.33 21.70 22.14 0.2M
2022-08-05 21.71 21.85 21.51 21.68 0.1M
2022-08-04 21.80 21.96 21.63 21.77 0.2M
2022-08-03 21.64 21.90 21.52 21.69 0.4M
2022-08-02 21.39 21.62 21.20 21.57 0.1M
2022-08-01 21.62 21.84 21.28 21.29 0.2M
2022-07-29 21.85 22.07 21.68 21.70 0.2M
2022-07-28 21.26 21.66 21.12 21.56 0.3M
2022-07-27 21.78 21.80 20.32 21.31 0.5M
2022-07-26 21.59 21.59 21.08 21.32 0.3M
2022-07-25 21.13 21.80 21.04 21.48 0.2M
2022-07-22 20.47 21.22 20.47 21.12 0.1M
2022-07-21 20.86 20.87 20.16 20.28 0.3M
2022-07-20 21.33 21.44 20.71 20.94 0.3M
2022-07-19 20.64 21.37 20.64 21.23 0.1M
2022-07-18 20.46 20.99 20.46 20.85 0.2M
2022-07-15 19.95 20.40 19.93 20.37 0.1M
2022-07-14 20.16 20.16 19.42 19.68 0.3M
2022-07-13 20.16 20.63 19.89 20.11 0.2M
2022-07-12 20.21 20.22 19.68 20.20 0.7M
2022-07-11 19.39 20.01 19.39 19.73 0.2M
2022-07-08 19.00 20.15 19.00 19.93 0.3M
2022-07-07 18.57 19.15 18.54 19.13 1.7M
2022-07-06 18.19 18.52 17.91 18.20 0.3M
2022-07-05 18.40 18.48 17.69 17.78 0.3M
2022-07-04 18.61 18.70 18.09 18.16 0.4M
2022-07-01 18.16 18.57 18.13 18.31 0.4M
2022-06-30 19.48 19.48 18.08 18.45 0.6M
2022-06-29 20.37 20.37 19.45 19.66 0.2M
2022-06-28 20.84 21.17 20.65 20.68 0.2M
2022-06-27 20.86 20.90 20.42 20.77 0.4M
2022-06-24 20.26 20.87 20.15 20.77 0.1M
2022-06-23 20.64 20.74 19.94 20.13 2.2M
2022-06-22 20.46 20.86 19.84 20.68 0.3M
2022-06-21 20.70 20.98 20.60 20.74 1.0M
2022-06-20 19.82 20.55 19.79 20.52 0.2M
2022-06-17 19.37 19.86 19.36 19.64 0.4M
2022-06-16 19.55 19.55 19.02 19.33 0.3M
2022-06-15 19.16 19.57 19.15 19.45 0.2M
2022-06-14 19.28 19.34 18.54 18.74 1.8M
2022-06-13 19.98 19.98 18.98 19.16 0.4M
2022-06-10 20.32 20.58 20.09 20.32 0.5M
2022-06-09 21.59 21.75 20.61 20.81 1.6M
2022-06-08 21.21 21.71 21.08 21.71 2.1M
2022-06-07 21.37 21.47 21.17 21.29 0.2M
2022-06-06 21.28 21.41 21.16 21.41 0.1M
2022-06-01 21.34 21.65 21.27 21.27 0.2M
2022-05-31 21.38 21.38 20.95 21.14 0.7M
2022-05-30 22.02 22.02 21.64 21.64 0.2M
2022-05-27 22.19 22.19 21.42 21.59 0.4M
2022-05-26 22.11 22.32 22.03 22.29 0.6M
2022-05-25 21.90 22.04 21.75 21.91 0.1M
2022-05-24 21.73 22.18 21.54 21.62 0.2M
2022-05-23 21.47 21.89 21.43 21.88 0.3M
2022-05-20 21.34 21.68 21.13 21.16 0.7M
2022-05-19 22.77 22.77 20.64 20.89 0.4M
2022-05-18 22.76 23.26 22.74 22.91 0.3M
2022-05-17 22.24 22.65 22.12 22.52 1.3M
2022-05-16 21.54 21.99 21.42 21.83 0.2M
2022-05-13 20.95 21.51 20.95 21.43 0.4M
2022-05-12 20.42 20.58 20.12 20.48 3.9M
2022-05-11 22.08 22.57 22.08 22.52 0.2M
2022-05-10 21.76 22.03 21.51 21.84 0.2M
2022-05-09 21.84 21.99 21.52 21.59 0.2M
2022-05-06 22.90 22.90 21.84 21.96 0.4M
2022-05-05 23.25 23.48 22.96 23.02 1.2M
2022-05-04 23.21 23.32 22.77 22.82 0.2M
2022-05-03 22.74 22.94 22.59 22.86 0.3M
2022-04-29 22.85 23.25 22.59 22.91 0.3M
2022-04-28 24.02 24.21 23.26 23.38 1.1M
2022-04-27 23.27 23.76 23.01 23.66 0.2M
2022-04-26 23.01 23.89 23.01 23.43 1.3M
2022-04-25 22.60 23.22 22.54 22.94 0.1M
2022-04-22 23.35 23.45 22.94 22.94 0.1M
2022-04-21 23.53 23.92 23.53 23.67 0.3M
2022-04-20 23.32 23.48 23.11 23.27 0.7M
2022-04-19 23.34 23.51 23.14 23.25 0.1M
2022-04-14 23.34 23.49 23.13 23.18 0.1M
2022-04-13 22.69 23.30 22.69 23.27 0.1M
2022-04-12 23.05 23.08 22.61 22.70 0.4M
2022-04-11 22.68 23.72 22.68 23.69 0.4M
2022-04-08 22.08 22.47 22.08 22.46 0.1M
2022-04-07 21.81 22.63 21.77 21.82 0.2M
2022-04-06 22.54 22.62 21.80 21.86 1.3M
2022-04-05 23.36 23.48 22.72 22.93 0.4M
2022-04-04 23.55 23.66 23.34 23.41 0.5M
2022-04-01 23.84 24.23 23.84 23.98 1.0M
2022-03-31 24.98 24.98 24.15 24.15 0.2M
2022-03-30 24.62 25.15 24.34 24.98 0.3M
2022-03-29 23.68 24.53 23.46 24.52 0.3M
2022-03-28 23.39 24.08 23.38 23.46 0.2M
2022-03-25 22.93 23.61 22.85 23.61 0.2M
2022-03-24 22.80 22.92 22.58 22.75 0.4M
2022-03-23 23.60 23.60 22.73 22.73 0.3M
2022-03-22 22.82 23.68 22.82 23.55 0.2M
2022-03-21 22.59 23.10 22.54 22.54 0.3M
2022-03-18 23.28 23.28 22.52 22.93 0.6M
2022-03-17 23.74 23.74 22.92 23.04 0.5M
2022-03-16 23.86 24.62 23.73 23.74 0.4M
2022-03-15 22.72 23.37 22.57 23.27 0.2M
2022-03-14 23.00 23.38 22.81 23.02 0.2M
2022-03-11 22.29 23.07 22.27 22.86 0.3M
2022-03-10 22.96 22.96 22.14 22.29 0.4M
2022-03-09 22.02 22.73 21.70 22.59 1.2M
2022-03-08 20.96 21.77 20.64 21.00 0.5M
2022-03-07 21.47 21.52 20.10 20.67 0.7M
2022-03-04 23.83 23.83 21.65 22.05 0.6M
2022-03-03 25.10 25.10 24.15 24.16 0.2M
2022-03-02 24.14 25.00 24.05 24.47 0.6M
2022-03-01 25.68 25.86 24.57 24.61 0.4M
2022-02-28 25.60 25.73 25.10 25.66 0.2M
2022-02-25 25.25 26.12 25.06 25.99 0.7M
2022-02-24 24.77 25.67 24.76 25.02 0.6M
2022-02-23 26.07 26.33 25.76 25.77 0.2M
2022-02-22 24.89 26.01 24.59 25.89 0.8M
2022-02-21 26.64 26.64 25.61 25.63 0.4M
2022-02-18 26.34 26.87 26.25 26.25 0.7M
2022-02-17 25.22 26.50 25.17 26.25 1.0M
2022-02-16 24.47 25.24 24.12 25.07 0.5M
2022-02-15 23.61 24.20 23.61 24.16 0.3M
2022-02-14 23.63 23.67 22.99 23.55 0.3M
2022-02-11 24.17 24.22 23.69 23.88 0.1M
2022-02-10 23.92 24.49 23.47 24.46 0.5M
2022-02-09 22.57 23.46 22.55 23.40 0.3M
2022-02-08 22.54 22.70 22.53 22.64 0.1M
2022-02-07 22.58 22.58 22.32 22.39 0.1M
2022-02-04 22.79 22.81 22.39 22.48 0.3M
2022-02-03 23.14 23.19 22.46 22.66 0.7M
2022-02-02 23.55 23.75 23.20 23.26 0.2M
2022-02-01 23.48 23.59 23.26 23.43 0.3M
2022-01-31 23.35 23.45 23.01 23.40 0.3M
2022-01-28 23.61 23.61 23.00 23.52 0.3M
2022-01-27 23.81 24.21 23.80 23.80 0.2M
2022-01-26 23.74 24.31 23.74 24.09 0.4M
2022-01-25 23.02 23.77 22.97 23.55 0.2M
2022-01-24 23.47 23.64 22.91 22.91 0.5M
2022-01-21 23.54 23.69 23.39 23.61 0.4M
2022-01-20 23.72 23.79 23.24 23.77 0.3M
2022-01-19 22.78 23.57 22.78 23.57 0.8M
2022-01-18 22.39 22.92 22.34 22.83 0.2M
2022-01-17 22.50 22.67 22.40 22.40 0.2M
2022-01-14 22.39 22.57 22.19 22.40 0.6M
2022-01-13 22.29 22.47 22.09 22.39 0.3M
2022-01-12 22.72 22.90 22.30 22.32 0.3M
2022-01-11 22.98 23.19 22.73 23.14 0.3M
2022-01-10 22.27 22.98 22.19 22.89 0.3M
2022-01-07 22.08 22.21 21.92 22.18 0.2M
2022-01-06 21.61 22.13 21.61 21.99 0.2M
2022-01-05 21.95 22.26 21.95 22.09 0.2M
2022-01-04 21.48 21.96 21.35 21.88 0.4M