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
2023-12-29 24.68 25.03 24.68 24.84 0.1M
2023-12-28 24.95 24.97 24.78 24.89 0.1M
2023-12-27 24.75 24.95 24.75 24.93 0.2M
2023-12-22 24.85 24.85 24.70 24.73 0.4M
2023-12-21 24.40 24.76 24.40 24.64 0.7M
2023-12-20 24.86 24.89 24.45 24.85 0.4M
2023-12-19 24.48 24.78 24.40 24.68 1.0M
2023-12-18 24.26 24.82 24.24 24.36 0.9M
2023-12-15 24.97 25.04 24.28 24.35 0.4M
2023-12-14 24.44 24.95 23.51 24.87 0.6M
2023-12-13 23.32 23.78 23.32 23.72 0.6M
2023-12-12 23.81 23.81 23.37 23.45 0.3M
2023-12-11 23.43 23.61 23.43 23.56 1.4M
2023-12-08 23.68 23.70 23.40 23.61 0.8M
2023-12-07 23.27 23.66 23.02 23.59 0.6M
2023-12-06 23.55 23.55 23.24 23.39 0.3M
2023-12-05 23.16 23.48 23.16 23.38 0.3M
2023-12-04 23.50 23.59 23.33 23.33 1.8M
2023-12-01 22.96 23.46 22.96 23.41 0.4M
2023-11-30 23.12 23.28 23.06 23.13 0.4M
2023-11-29 22.84 23.26 22.84 23.03 0.5M
2023-11-28 22.92 23.06 22.76 22.98 0.2M
2023-11-27 22.94 23.10 22.61 22.98 0.2M
2023-11-24 22.72 23.01 22.72 22.84 0.1M
2023-11-23 22.73 22.86 22.66 22.84 0.1M
2023-11-22 22.38 23.02 22.38 22.80 0.2M
2023-11-21 23.14 23.14 22.66 22.68 0.4M
2023-11-20 23.29 23.29 22.90 22.95 0.6M
2023-11-17 22.89 23.16 22.75 23.15 0.4M
2023-11-16 22.84 23.01 22.72 22.72 0.8M
2023-11-15 23.21 23.21 22.83 22.86 1.2M
2023-11-14 22.50 23.15 22.42 23.07 1.0M
2023-11-13 22.47 22.79 22.47 22.52 0.4M
2023-11-10 22.44 22.65 22.40 22.59 0.8M
2023-11-09 22.69 22.83 22.54 22.73 1.6M
2023-11-08 22.27 22.70 22.27 22.64 0.8M
2023-11-07 23.12 23.89 22.55 22.59 1.3M
2023-11-06 24.69 24.69 23.73 23.79 0.8M
2023-11-03 24.30 24.64 24.30 24.55 0.8M
2023-11-02 23.08 24.46 23.08 24.09 0.6M
2023-11-01 22.93 23.22 22.87 23.21 0.5M
2023-10-31 22.54 22.92 22.54 22.87 0.2M
2023-10-30 22.44 22.70 22.44 22.52 0.3M
2023-10-27 22.34 22.58 22.16 22.50 0.5M
2023-10-26 21.69 22.28 21.68 22.20 0.4M
2023-10-25 22.21 22.26 21.89 22.09 0.6M
2023-10-24 21.87 22.35 21.87 22.23 0.3M
2023-10-23 21.78 21.88 21.44 21.82 0.9M
2023-10-20 21.66 21.84 21.47 21.77 0.2M
2023-10-19 21.96 22.40 21.65 22.23 1.1M
2023-10-18 22.28 22.58 22.20 22.23 0.3M
2023-10-17 22.41 22.67 22.36 22.43 0.5M
2023-10-16 22.25 22.52 22.25 22.43 0.8M
2023-10-13 22.18 22.58 22.10 22.19 0.1M
2023-10-12 22.89 23.23 22.85 23.00 0.3M
2023-10-11 22.46 22.93 22.46 22.86 0.8M
2023-10-10 22.80 23.01 22.61 22.66 0.4M
2023-10-09 22.51 22.68 22.51 22.62 0.5M
2023-10-06 22.55 22.96 22.48 22.77 0.3M
2023-10-05 22.67 22.79 22.62 22.68 1.2M
2023-10-04 22.09 22.77 22.09 22.55 0.7M
2023-10-03 22.75 22.85 22.32 22.34 0.6M
2023-10-02 23.11 23.41 22.83 22.90 0.4M
2023-09-29 22.95 23.51 22.95 23.29 0.3M
2023-09-28 22.67 22.81 22.39 22.68 0.4M
2023-09-27 22.71 22.79 22.60 22.68 0.2M
2023-09-26 23.58 23.58 22.91 23.02 1.0M
2023-09-25 23.94 23.94 23.39 23.75 0.5M
2023-09-22 24.46 24.60 24.28 24.43 0.4M
2023-09-21 24.83 24.94 24.55 24.64 0.4M
2023-09-20 24.87 25.27 24.87 25.14 0.3M
2023-09-19 24.63 24.89 24.60 24.81 1.8M
2023-09-18 24.82 24.98 24.61 24.62 0.3M
2023-09-15 25.21 25.22 24.88 24.97 0.5M
2023-09-14 24.72 25.08 24.53 25.06 0.3M
2023-09-13 24.67 24.75 24.48 24.75 0.1M
2023-09-12 24.54 24.71 24.41 24.53 0.3M
2023-09-11 24.34 24.56 24.34 24.44 0.2M
2023-09-08 24.38 24.38 24.06 24.34 0.5M
2023-09-07 24.29 24.45 24.20 24.23 1.8M
2023-09-06 24.15 24.35 24.15 24.25 0.1M
2023-09-05 23.99 24.35 23.93 24.20 0.3M
2023-09-04 24.48 24.49 24.15 24.19 0.5M
2023-09-01 24.44 24.61 24.33 24.37 0.6M
2023-08-31 24.18 24.62 24.18 24.50 0.7M
2023-08-30 24.25 24.26 24.01 24.16 0.1M
2023-08-29 24.03 24.40 24.03 24.23 0.4M
2023-08-25 23.58 23.79 23.56 23.59 1.1M
2023-08-24 23.70 24.01 23.52 23.54 0.0M
2023-08-23 23.56 23.76 23.51 23.59 0.1M
2023-08-22 23.50 23.57 23.41 23.48 0.2M
2023-08-21 23.58 23.62 23.30 23.38 0.4M
2023-08-18 23.71 23.81 23.41 23.61 0.2M
2023-08-17 23.70 23.80 23.59 23.68 0.2M
2023-08-16 23.80 23.90 23.75 23.82 0.3M
2023-08-15 23.99 23.99 23.43 23.74 0.1M
2023-08-14 23.80 23.98 23.79 23.86 0.2M
2023-08-11 24.16 24.16 23.78 23.80 0.2M
2023-08-10 24.13 24.30 24.08 24.16 0.2M
2023-08-09 24.16 24.16 23.92 23.96 0.2M
2023-08-08 23.59 23.96 23.59 23.96 0.2M
2023-08-07 23.80 23.80 23.36 23.75 1.8M
2023-08-04 23.73 24.01 23.53 23.99 0.2M
2023-08-03 23.90 24.08 23.65 23.65 0.3M
2023-08-02 23.99 24.53 23.91 23.95 0.7M
2023-08-01 24.08 24.15 23.81 23.94 1.1M
2023-07-31 24.14 24.28 23.95 24.21 0.1M
2023-07-28 23.95 24.03 23.79 24.02 0.3M
2023-07-27 24.14 24.15 23.94 24.00 0.5M
2023-07-26 23.82 23.90 23.69 23.86 2.2M
2023-07-25 23.99 24.12 23.85 23.86 0.5M
2023-07-24 24.00 24.33 23.96 24.02 0.0M
2023-07-21 23.92 24.20 23.92 24.16 0.3M
2023-07-20 24.04 24.29 23.88 23.96 0.5M
2023-07-19 24.03 24.42 23.77 23.98 0.3M
2023-07-18 23.67 23.87 23.66 23.84 0.4M
2023-07-17 23.90 23.94 23.79 23.86 0.2M
2023-07-14 23.95 24.06 23.82 23.91 0.3M
2023-07-13 23.96 24.15 23.86 24.06 0.4M
2023-07-12 23.50 24.16 23.47 24.00 0.8M
2023-07-11 22.72 23.45 22.68 23.42 2.5M
2023-07-10 22.32 22.79 22.31 22.55 1.3M
2023-07-07 22.49 22.49 22.25 22.47 0.6M
2023-07-06 23.65 23.65 23.03 23.05 0.3M
2023-07-05 23.66 23.89 23.42 23.72 0.4M
2023-07-04 23.28 23.93 23.28 23.80 0.6M
2023-07-03 22.78 23.22 22.78 23.18 0.2M
2023-06-30 22.76 22.96 22.72 22.79 0.5M
2023-06-29 22.50 22.67 22.48 22.64 0.2M
2023-06-28 22.39 22.57 22.32 22.55 0.2M
2023-06-27 22.11 22.18 21.95 22.18 1.3M
2023-06-26 21.73 21.89 21.52 21.88 4.6M
2023-06-23 21.91 22.08 21.71 21.71 1.0M
2023-06-22 21.94 22.33 21.94 22.07 0.4M
2023-06-21 22.27 22.39 22.04 22.11 0.4M
2023-06-20 22.23 22.47 22.15 22.43 0.5M
2023-06-19 22.26 22.56 22.16 22.16 0.7M
2023-06-16 22.21 22.80 22.21 22.77 0.5M
2023-06-15 22.45 22.53 22.13 22.28 0.3M
2023-06-14 22.13 22.52 22.07 22.39 0.3M
2023-06-13 22.07 22.22 21.90 22.10 0.2M
2023-06-12 22.77 22.81 22.23 22.29 0.3M
2023-06-09 22.43 22.71 22.43 22.62 0.5M
2023-06-08 22.65 22.65 22.34 22.45 0.6M
2023-06-07 22.09 22.50 22.04 22.43 0.2M
2023-06-06 22.07 22.22 21.71 22.11 0.4M
2023-06-05 22.13 22.34 22.05 22.09 3.6M
2023-06-02 21.44 22.09 21.44 22.07 0.3M
2023-06-01 21.10 21.32 21.06 21.25 1.6M
2023-05-31 20.93 21.31 20.90 21.16 2.0M
2023-05-30 21.09 21.35 21.02 21.11 0.2M
2023-05-26 21.34 21.43 20.88 20.93 0.4M
2023-05-25 21.26 21.40 21.10 21.38 0.5M
2023-05-24 21.33 21.33 21.08 21.26 0.5M
2023-05-23 21.02 21.58 20.94 21.58 0.5M
2023-05-22 20.96 21.16 20.88 21.00 0.3M
2023-05-19 20.77 21.05 20.77 20.96 0.3M
2023-05-18 21.28 21.30 20.73 20.77 0.5M
2023-05-17 21.01 21.17 20.72 21.14 0.4M
2023-05-16 21.49 21.49 21.12 21.16 0.4M
2023-05-15 21.22 21.54 21.14 21.52 0.1M
2023-05-12 21.63 21.63 21.05 21.11 0.3M
2023-05-11 21.89 21.89 21.51 21.52 0.4M
2023-05-10 21.63 21.88 21.46 21.78 0.3M
2023-05-09 22.13 22.17 21.49 21.66 1.7M
2023-05-05 21.88 22.21 21.84 22.11 0.2M
2023-05-04 22.36 22.37 21.56 21.71 0.3M
2023-05-03 22.42 22.42 22.23 22.27 0.4M
2023-05-02 22.77 22.92 22.23 22.23 0.4M
2023-04-28 22.62 23.23 22.54 22.93 0.7M
2023-04-27 22.18 22.54 22.15 22.46 0.2M
2023-04-26 21.81 22.57 21.67 22.19 1.1M
2023-04-25 21.71 21.81 21.39 21.77 2.3M
2023-04-24 21.91 22.06 21.83 21.86 0.2M
2023-04-21 21.70 21.89 21.67 21.83 0.2M
2023-04-20 21.85 21.95 21.68 21.80 1.2M
2023-04-19 21.85 21.90 21.47 21.88 1.3M
2023-04-18 22.01 22.12 21.89 22.05 0.9M
2023-04-17 21.59 21.95 21.59 21.95 1.6M
2023-04-14 21.45 21.78 21.37 21.68 0.3M
2023-04-13 21.83 21.97 21.36 21.38 0.9M
2023-04-12 21.12 21.65 21.03 21.22 0.4M
2023-04-11 21.22 21.25 20.92 20.96 0.5M
2023-04-06 20.41 21.10 20.41 21.05 0.3M
2023-04-05 21.15 21.20 20.33 20.44 5.8M
2023-04-04 21.18 21.45 21.03 21.14 1.5M
2023-04-03 21.12 21.19 20.87 20.97 2.0M
2023-03-31 20.95 21.07 20.55 20.75 0.5M
2023-03-30 20.45 20.99 20.43 20.91 0.7M
2023-03-29 19.84 20.37 19.65 20.31 0.5M
2023-03-28 20.25 20.25 19.34 19.66 0.5M
2023-03-27 20.84 20.89 20.33 20.71 0.4M
2023-03-24 21.00 21.00 20.09 20.62 0.9M
2023-03-23 21.60 21.70 20.80 21.16 0.6M
2023-03-22 22.97 22.97 21.66 21.75 0.6M
2023-03-21 23.04 23.37 23.04 23.18 0.3M
2023-03-20 22.50 23.16 21.89 23.05 0.3M
2023-03-17 23.01 23.09 22.29 22.64 0.5M
2023-03-16 23.32 23.54 22.50 23.05 1.6M
2023-03-15 24.10 24.10 22.66 23.41 0.4M
2023-03-14 23.30 24.25 23.25 23.98 6.6M
2023-03-13 23.55 23.60 22.49 23.23 0.7M
2023-03-10 23.37 23.53 22.99 23.52 0.4M
2023-03-09 23.90 23.92 23.41 23.61 1.1M
2023-03-08 24.37 24.37 23.87 24.02 0.3M
2023-03-07 24.37 24.57 24.26 24.56 0.7M
2023-03-06 24.08 24.42 23.96 24.41 0.4M
2023-03-03 23.63 23.94 23.46 23.93 0.3M
2023-03-02 23.30 23.61 23.11 23.39 0.2M
2023-03-01 23.69 23.79 23.38 23.38 0.5M
2023-02-28 23.63 23.87 23.62 23.79 0.4M
2023-02-27 23.37 23.95 23.35 23.79 0.5M
2023-02-24 23.41 23.69 23.25 23.34 0.2M
2023-02-23 22.77 23.35 22.77 23.27 1.1M
2023-02-22 23.18 23.18 22.58 22.74 0.3M
2023-02-21 23.40 23.47 23.10 23.20 0.3M
2023-02-20 23.99 24.08 23.47 23.48 0.3M
2023-02-17 23.67 23.97 23.45 23.84 1.5M
2023-02-16 23.88 23.92 23.17 23.71 2.6M
2023-02-15 23.91 24.35 23.88 24.29 1.5M
2023-02-14 24.22 24.27 24.01 24.01 0.2M
2023-02-13 23.97 24.14 23.67 24.11 0.3M
2023-02-10 24.40 24.42 23.70 23.73 0.2M
2023-02-09 24.45 24.72 24.38 24.43 0.4M
2023-02-08 24.06 24.41 23.94 24.18 0.5M
2023-02-07 24.16 24.16 23.84 23.86 0.5M
2023-02-06 24.60 24.61 24.13 24.21 0.2M
2023-02-03 24.52 24.94 24.51 24.70 0.7M
2023-02-02 23.48 24.68 23.48 24.60 0.8M
2023-02-01 23.35 23.40 22.86 23.18 0.2M
2023-01-31 23.35 23.57 23.24 23.30 0.4M
2023-01-30 23.53 23.65 23.37 23.56 0.3M
2023-01-27 23.45 23.63 23.35 23.47 0.2M
2023-01-26 23.09 23.38 22.83 23.33 0.6M
2023-01-25 22.95 23.00 22.68 23.00 0.0M
2023-01-24 23.44 23.56 23.34 23.34 0.2M
2023-01-23 22.86 23.33 22.80 23.28 0.3M
2023-01-20 22.66 22.84 22.56 22.78 0.4M
2023-01-19 22.46 22.62 22.06 22.51 0.6M
2023-01-18 22.32 22.69 22.26 22.39 0.3M
2023-01-17 22.48 22.49 22.12 22.31 1.7M
2023-01-16 22.85 22.87 22.51 22.52 0.3M
2023-01-13 22.97 23.16 22.54 22.67 0.3M
2023-01-12 22.52 23.21 22.52 23.07 0.7M
2023-01-11 22.03 22.23 21.94 22.23 0.5M
2023-01-10 22.68 22.75 21.88 21.95 0.2M
2023-01-09 22.47 22.96 22.28 22.84 1.1M
2023-01-06 22.43 22.46 22.04 22.39 0.2M
2023-01-05 22.29 22.62 22.28 22.33 0.3M
2023-01-04 22.24 22.66 22.14 22.44 0.2M
2023-01-03 22.16 22.34 21.95 22.07 0.5M