Air France KLM

AIRF
🏛️ uk →
11.65
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
2021-12-31 3.86 3.87 3.85 3.85 0.1M
2021-12-30 3.87 3.87 3.81 3.85 0.3M
2021-12-29 3.93 3.98 3.89 3.90 0.3M
2021-12-24 3.92 3.99 3.92 3.95 0.1M
2021-12-23 3.99 4.08 3.90 3.94 0.5M
2021-12-22 3.92 3.98 3.92 3.96 0.4M
2021-12-21 3.79 3.94 3.79 3.94 0.9M
2021-12-20 3.68 3.79 3.67 3.75 0.5M
2021-12-17 3.77 3.83 3.73 3.79 0.8M
2021-12-16 3.80 3.82 3.69 3.70 0.7M
2021-12-15 3.83 3.84 3.75 3.75 0.3M
2021-12-14 3.82 3.85 3.76 3.83 0.0M
2021-12-13 3.98 3.98 3.83 3.83 0.5M
2021-12-10 3.88 3.95 3.88 3.94 0.5M
2021-12-09 4.01 4.01 3.88 3.88 0.5M
2021-12-08 4.01 4.04 3.87 4.02 1.1M
2021-12-07 4.00 4.05 3.97 4.01 0.5M
2021-12-06 3.75 3.99 3.72 3.98 0.9M
2021-12-03 3.81 3.82 3.71 3.73 1.0M
2021-12-02 3.72 3.79 3.70 3.75 0.7M
2021-12-01 3.74 3.87 3.72 3.81 1.0M
2021-11-30 3.71 3.78 3.62 3.66 1.3M
2021-11-29 3.79 3.90 3.75 3.80 0.8M
2021-11-26 3.90 3.91 3.72 3.77 1.7M
2021-11-25 4.06 4.18 4.02 4.17 0.4M
2021-11-24 4.03 4.07 3.93 4.06 0.6M
2021-11-23 4.00 4.09 3.96 4.03 0.5M
2021-11-22 4.02 4.09 3.96 3.99 0.6M
2021-11-19 4.09 4.09 3.94 4.02 1.4M
2021-11-18 4.12 4.16 4.05 4.09 0.3M
2021-11-17 4.16 4.21 4.10 4.10 1.0M
2021-11-16 4.23 4.29 4.17 4.17 0.8M
2021-11-15 4.21 4.36 4.14 4.23 0.7M
2021-11-12 4.28 4.31 4.20 4.22 0.6M
2021-11-11 4.47 4.50 4.25 4.33 1.0M
2021-11-10 4.51 4.58 4.47 4.50 0.6M
2021-11-09 4.61 4.70 4.55 4.55 1.2M
2021-11-08 4.73 4.84 4.61 4.65 1.2M
2021-11-05 4.49 4.63 4.36 4.62 1.3M
2021-11-04 4.30 4.51 4.26 4.46 1.4M
2021-11-03 4.29 4.34 4.24 4.26 0.8M
2021-11-02 4.26 4.32 4.21 4.24 0.7M
2021-11-01 4.12 4.28 4.12 4.27 0.6M
2021-10-29 4.07 4.22 4.04 4.10 2.9M
2021-10-28 3.95 3.98 3.85 3.96 0.2M
2021-10-27 3.93 3.99 3.88 3.94 0.3M
2021-10-26 3.89 4.01 3.86 3.94 1.5M
2021-10-25 3.91 3.94 3.87 3.88 0.9M
2021-10-22 4.02 4.02 3.92 3.92 1.1M
2021-10-21 3.95 4.03 3.89 4.01 0.5M
2021-10-20 3.99 4.01 3.90 3.97 0.6M
2021-10-19 4.11 4.11 3.98 3.99 1.7M
2021-10-18 4.23 4.23 4.09 4.13 0.4M
2021-10-15 4.02 4.25 4.02 4.23 0.6M
2021-10-14 4.04 4.10 3.98 4.02 0.5M
2021-10-13 4.09 4.09 4.01 4.04 0.4M
2021-10-12 4.10 4.10 4.04 4.06 0.7M
2021-10-11 4.06 4.14 4.03 4.12 1.0M
2021-10-08 4.03 4.08 4.02 4.04 0.1M
2021-10-07 4.16 4.16 4.05 4.05 0.5M
2021-10-06 4.22 4.23 4.08 4.11 0.3M
2021-10-05 4.35 4.35 4.21 4.26 0.5M
2021-10-04 4.32 4.40 4.30 4.35 0.4M
2021-10-01 4.19 4.33 4.11 4.32 0.6M
2021-09-30 4.59 4.60 4.23 4.24 1.8M
2021-09-29 4.70 4.70 4.49 4.57 1.5M
2021-09-28 4.75 4.79 4.61 4.74 0.2M
2021-09-27 4.50 4.78 4.50 4.73 0.8M
2021-09-24 4.34 4.49 4.29 4.47 0.4M
2021-09-23 4.39 4.42 4.28 4.34 0.5M
2021-09-22 4.20 4.34 4.15 4.33 0.6M
2021-09-21 4.14 4.24 4.12 4.18 1.1M
2021-09-20 3.84 4.15 3.81 4.09 1.0M
2021-09-17 3.87 3.96 3.84 3.89 0.9M
2021-09-16 3.75 3.85 3.74 3.82 0.8M
2021-09-15 3.78 3.79 3.71 3.75 0.4M
2021-09-14 3.86 3.87 3.79 3.82 0.4M
2021-09-13 3.80 3.88 3.77 3.88 0.5M
2021-09-10 3.90 3.90 3.79 3.80 0.3M
2021-09-09 3.91 3.91 3.79 3.89 0.3M
2021-09-08 3.90 4.05 3.87 3.93 0.3M
2021-09-07 3.90 3.92 3.86 3.88 0.2M
2021-09-06 3.93 3.96 3.91 3.91 0.2M
2021-09-03 3.99 4.03 3.92 3.92 0.3M
2021-09-02 3.98 4.03 3.95 4.01 0.4M
2021-09-01 3.97 4.04 3.97 4.00 0.3M
2021-08-31 3.96 3.99 3.91 3.95 0.3M
2021-08-27 4.05 4.07 3.98 4.02 0.4M
2021-08-26 4.11 4.13 4.06 4.07 0.3M
2021-08-25 4.16 4.27 4.13 4.14 0.9M
2021-08-24 3.96 4.16 3.95 4.16 1.3M
2021-08-23 3.88 3.95 3.86 3.94 0.3M
2021-08-20 3.88 3.88 3.75 3.82 0.3M
2021-08-19 3.90 3.92 3.85 3.89 0.1M
2021-08-18 3.93 3.96 3.89 3.94 0.3M
2021-08-17 3.92 3.93 3.88 3.91 0.1M
2021-08-16 4.03 4.03 3.91 3.95 0.4M
2021-08-13 4.05 4.07 4.02 4.02 0.2M
2021-08-12 4.10 4.13 4.05 4.05 0.1M
2021-08-11 4.03 4.11 4.00 4.08 0.9M
2021-08-10 4.06 4.06 4.00 4.02 0.4M
2021-08-09 4.09 4.11 4.03 4.06 0.3M
2021-08-06 4.18 4.18 4.06 4.07 0.4M
2021-08-05 4.06 4.17 4.02 4.15 0.5M
2021-08-04 3.99 4.06 3.97 4.02 0.2M
2021-08-03 4.12 4.13 3.98 4.00 0.2M
2021-08-02 3.96 4.22 3.96 4.09 0.9M
2021-07-30 4.14 4.21 3.93 3.93 1.5M
2021-07-29 4.08 4.12 4.02 4.12 0.8M
2021-07-28 4.02 4.08 4.02 4.07 0.2M
2021-07-27 4.04 4.04 3.97 4.01 0.4M
2021-07-26 3.98 4.02 3.95 4.01 0.2M
2021-07-23 3.95 4.00 3.91 3.91 0.1M
2021-07-22 3.97 4.08 3.94 3.96 0.7M
2021-07-21 3.83 3.94 3.83 3.92 0.3M
2021-07-20 3.85 3.94 3.80 3.81 0.2M
2021-07-19 3.85 3.85 3.67 3.75 0.2M
2021-07-16 3.82 3.93 3.82 3.92 0.5M
2021-07-15 3.79 3.81 3.73 3.77 1.0M
2021-07-14 3.90 3.90 3.79 3.79 0.4M
2021-07-13 3.97 3.97 3.86 3.88 0.6M
2021-07-12 4.04 4.06 3.90 3.96 0.5M
2021-07-09 4.09 4.18 4.05 4.06 0.9M
2021-07-08 4.04 4.12 4.01 4.11 0.1M
2021-07-07 4.13 4.19 4.04 4.07 0.4M
2021-07-06 4.24 4.32 4.12 4.13 0.5M
2021-07-05 4.13 4.29 4.09 4.23 0.6M
2021-07-02 4.17 4.18 4.11 4.14 0.3M
2021-07-01 4.10 4.21 4.09 4.12 0.5M
2021-06-30 4.12 4.12 3.96 4.07 1.0M
2021-06-29 4.16 4.17 4.05 4.11 0.6M
2021-06-28 4.32 4.32 4.09 4.12 0.9M
2021-06-25 4.42 4.42 4.28 4.30 0.4M
2021-06-24 4.43 4.46 4.26 4.36 0.9M
2021-06-23 4.54 4.54 4.41 4.41 0.5M
2021-06-22 4.54 4.59 4.46 4.46 0.4M
2021-06-21 4.53 4.54 4.42 4.48 0.2M
2021-06-18 4.56 4.56 4.45 4.52 0.8M
2021-06-17 4.58 4.67 4.56 4.56 1.2M
2021-06-16 4.57 4.64 4.53 4.58 0.5M
2021-06-15 4.62 4.66 4.54 4.55 0.7M
2021-06-14 4.68 4.70 4.59 4.60 0.5M
2021-06-11 4.64 4.65 4.59 4.65 0.4M
2021-06-10 4.71 4.71 4.59 4.62 0.4M
2021-06-09 4.62 4.76 4.60 4.71 0.6M
2021-06-08 4.57 4.64 4.55 4.56 0.4M
2021-06-07 4.62 4.62 4.54 4.58 0.4M
2021-06-04 4.69 4.70 4.56 4.59 0.4M
2021-06-03 4.94 4.94 4.71 4.71 0.4M
2021-06-02 4.80 4.94 4.80 4.92 0.5M
2021-06-01 4.64 4.76 4.64 4.76 0.3M
2021-05-28 4.58 4.67 4.54 4.65 0.4M
2021-05-27 4.49 4.58 4.49 4.53 0.2M
2021-05-26 4.55 4.56 4.45 4.46 0.3M
2021-05-25 4.50 4.61 4.48 4.55 0.2M
2021-05-24 4.48 4.49 4.45 4.47 0.1M
2021-05-21 4.50 4.51 4.45 4.49 0.2M
2021-05-20 4.58 4.60 4.46 4.49 0.3M
2021-05-19 4.67 4.67 4.51 4.59 0.4M
2021-05-18 4.63 4.69 4.60 4.68 1.0M
2021-05-17 4.66 4.68 4.55 4.59 0.2M
2021-05-14 4.54 4.65 4.45 4.61 0.4M
2021-05-13 4.56 4.56 4.39 4.45 0.3M
2021-05-12 4.55 4.58 4.47 4.51 0.4M
2021-05-11 4.61 4.61 4.46 4.49 0.3M
2021-05-10 4.68 4.68 4.58 4.63 0.3M
2021-05-07 4.49 4.65 4.43 4.63 0.4M
2021-05-06 4.55 4.55 4.41 4.43 0.5M
2021-05-05 4.68 4.69 4.51 4.57 0.6M
2021-05-04 4.72 4.80 4.62 4.64 1.8M
2021-04-30 4.72 4.72 4.60 4.65 0.2M
2021-04-29 4.78 4.78 4.65 4.71 0.1M
2021-04-28 4.73 4.77 4.71 4.72 0.3M
2021-04-27 4.75 4.75 4.68 4.71 0.2M
2021-04-26 4.70 4.74 4.63 4.71 0.4M
2021-04-23 4.82 4.87 4.57 4.64 0.3M
2021-04-22 4.89 4.89 4.69 4.83 0.3M
2021-04-21 4.80 4.90 4.74 4.77 0.6M
2021-04-20 5.03 5.03 4.75 4.75 0.5M
2021-04-19 5.08 5.16 4.99 5.06 0.3M
2021-04-16 4.90 5.12 4.90 4.97 0.2M
2021-04-15 4.93 4.99 4.83 4.89 0.6M
2021-04-14 5.08 5.08 4.89 4.92 0.4M
2021-04-13 5.22 5.22 5.05 5.06 0.6M
2021-04-12 5.40 5.40 5.29 5.30 0.1M
2021-04-09 5.34 5.48 5.34 5.42 0.3M
2021-04-08 5.48 5.48 5.33 5.34 0.2M
2021-04-07 5.25 5.58 5.25 5.51 0.4M
2021-04-06 5.23 5.28 4.98 5.22 0.3M
2021-04-01 5.12 5.24 4.98 5.13 0.2M
2021-03-31 5.20 5.21 5.09 5.12 0.2M
2021-03-30 5.03 5.22 5.03 5.20 0.1M
2021-03-29 5.06 5.12 5.01 5.01 0.1M
2021-03-26 5.08 5.09 4.98 4.99 0.1M
2021-03-25 5.10 5.10 4.89 4.99 0.1M
2021-03-24 4.90 5.10 4.81 5.03 0.3M
2021-03-23 5.00 5.00 4.90 4.92 0.2M
2021-03-22 5.09 5.11 4.96 5.04 0.3M
2021-03-19 5.20 5.20 5.10 5.11 0.7M
2021-03-18 5.30 5.31 5.17 5.25 0.1M
2021-03-17 5.26 5.29 5.15 5.25 0.1M
2021-03-16 5.28 5.40 5.27 5.29 0.2M
2021-03-15 5.25 5.35 5.24 5.24 0.1M
2021-03-12 5.23 5.23 5.12 5.21 0.1M
2021-03-11 5.25 5.25 5.08 5.21 0.4M
2021-03-10 5.29 5.29 5.12 5.15 0.2M
2021-03-09 5.40 5.41 5.17 5.27 0.2M
2021-03-08 5.29 5.35 5.19 5.30 0.1M
2021-03-05 5.47 5.47 5.16 5.17 0.2M
2021-03-04 5.57 5.60 5.46 5.52 0.3M
2021-03-03 5.63 5.68 5.55 5.57 0.2M
2021-03-02 5.63 5.73 5.50 5.54 0.3M
2021-03-01 5.69 5.76 5.62 5.64 0.1M
2021-02-26 5.41 5.72 5.29 5.57 0.3M
2021-02-25 5.50 5.96 5.50 5.56 0.5M
2021-02-24 5.22 5.43 5.16 5.42 0.3M
2021-02-23 5.07 5.37 5.07 5.16 0.4M
2021-02-22 4.94 5.06 4.86 5.01 0.2M
2021-02-19 4.75 5.03 4.73 4.95 0.2M
2021-02-18 4.72 4.87 4.70 4.75 0.2M
2021-02-17 4.94 4.94 4.77 4.78 0.1M
2021-02-16 4.84 5.00 4.84 4.89 0.2M
2021-02-15 4.88 4.99 4.85 4.95 0.2M
2021-02-12 4.82 4.88 4.68 4.85 0.1M
2021-02-11 4.92 4.92 4.80 4.84 0.3M
2021-02-10 4.97 4.98 4.86 4.86 0.3M
2021-02-09 5.05 5.05 4.92 4.93 0.3M
2021-02-08 5.05 5.06 4.88 5.03 0.2M
2021-02-05 5.07 5.10 5.00 5.01 0.1M
2021-02-04 5.04 5.07 4.98 5.01 0.1M
2021-02-03 5.04 5.13 4.92 5.01 0.2M
2021-02-02 4.93 4.99 4.90 4.98 0.3M
2021-02-01 4.86 4.96 4.84 4.89 0.2M
2021-01-29 4.97 5.08 4.89 4.89 0.2M
2021-01-28 4.76 5.22 4.74 5.03 0.6M
2021-01-27 4.68 5.07 4.66 4.89 0.8M
2021-01-26 4.47 4.81 4.45 4.76 0.3M
2021-01-25 4.64 4.64 4.49 4.52 0.2M
2021-01-22 4.72 4.72 4.60 4.64 0.3M
2021-01-21 4.90 4.94 4.75 4.79 0.3M
2021-01-20 4.98 5.01 4.88 4.93 0.1M
2021-01-19 5.05 5.15 4.92 4.96 0.1M
2021-01-18 4.96 4.99 4.85 4.99 0.1M
2021-01-15 5.00 5.24 5.00 5.09 0.3M
2021-01-14 4.92 5.10 4.86 5.05 0.2M
2021-01-13 4.94 4.94 4.80 4.88 0.1M
2021-01-12 4.80 4.98 4.78 4.92 0.1M
2021-01-11 4.86 4.88 4.71 4.76 0.1M
2021-01-08 4.96 5.03 4.76 4.88 0.3M
2021-01-07 5.05 5.05 4.85 4.91 0.2M
2021-01-06 4.90 4.98 4.72 4.98 0.2M
2021-01-05 4.80 4.91 4.68 4.79 0.0M
2021-01-04 5.29 5.29 4.86 4.87 0.1M