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
2023-12-29 13.58 13.65 13.20 13.58 0.4M
2023-12-28 13.71 13.71 13.45 13.55 0.2M
2023-12-27 13.69 13.78 13.56 13.68 0.4M
2023-12-22 13.65 13.74 13.53 13.57 1.0M
2023-12-21 13.63 13.90 13.59 13.68 0.4M
2023-12-20 13.89 13.92 13.72 13.85 0.5M
2023-12-19 13.42 13.91 13.26 13.82 1.0M
2023-12-18 13.27 13.65 13.26 13.36 6.4M
2023-12-15 13.39 13.76 13.29 13.50 2.9M
2023-12-14 12.75 13.30 12.19 13.18 2.9M
2023-12-13 12.63 12.88 12.17 12.23 2.4M
2023-12-12 12.22 12.56 12.22 12.55 0.7M
2023-12-11 12.43 12.49 12.28 12.29 0.5M
2023-12-08 12.28 12.57 12.25 12.44 0.8M
2023-12-07 12.09 12.28 11.84 12.28 0.6M
2023-12-06 12.02 12.64 12.01 12.57 1.4M
2023-12-05 12.04 12.10 11.88 12.03 0.6M
2023-12-04 12.08 12.25 11.98 12.09 0.6M
2023-12-01 11.70 12.02 11.70 11.88 0.4M
2023-11-30 11.78 11.78 11.48 11.64 0.4M
2023-11-29 11.46 11.77 11.43 11.68 0.3M
2023-11-28 11.43 11.46 11.30 11.40 0.3M
2023-11-27 11.66 11.83 11.43 11.47 0.6M
2023-11-24 11.68 11.69 11.54 11.65 0.5M
2023-11-23 12.12 12.14 11.65 11.74 0.5M
2023-11-22 12.02 12.25 11.89 12.16 0.8M
2023-11-21 12.39 12.47 11.99 12.05 0.5M
2023-11-20 12.63 12.66 12.25 12.38 1.2M
2023-11-17 12.49 12.79 12.46 12.64 0.7M
2023-11-16 12.52 12.69 12.41 12.47 0.4M
2023-11-15 12.45 12.71 12.38 12.59 0.7M
2023-11-14 12.18 12.48 12.11 12.34 0.4M
2023-11-13 11.90 12.19 11.90 12.07 0.5M
2023-11-10 12.00 12.43 11.78 11.88 0.4M
2023-11-09 12.32 12.57 12.28 12.51 1.6M
2023-11-08 11.91 12.55 11.85 12.41 1.0M
2023-11-07 11.65 11.97 11.65 11.93 0.3M
2023-11-06 11.97 12.20 11.76 11.78 2.7M
2023-11-03 11.26 11.90 11.26 11.74 0.9M
2023-11-02 10.94 11.45 10.90 11.18 3.9M
2023-11-01 10.78 10.83 10.60 10.71 0.6M
2023-10-31 10.95 10.96 10.60 10.66 0.7M
2023-10-30 11.06 11.20 10.88 10.98 0.6M
2023-10-27 11.40 11.40 10.17 11.05 1.9M
2023-10-26 11.04 11.12 10.75 11.02 0.9M
2023-10-25 11.30 11.30 10.98 11.20 0.5M
2023-10-24 11.44 11.52 11.31 11.37 0.3M
2023-10-23 11.45 11.50 10.99 11.36 0.6M
2023-10-20 11.58 11.70 11.36 11.44 0.4M
2023-10-19 11.55 12.11 11.49 11.67 0.4M
2023-10-18 11.95 12.11 11.40 11.67 1.3M
2023-10-17 12.03 12.15 11.96 12.10 1.2M
2023-10-16 11.86 12.15 11.85 12.07 0.4M
2023-10-13 11.98 12.24 11.83 11.95 0.5M
2023-10-12 12.25 12.33 12.08 12.12 0.5M
2023-10-11 12.00 12.11 11.86 12.08 0.9M
2023-10-10 11.55 11.99 11.55 11.97 1.0M
2023-10-09 12.10 12.10 11.30 11.49 1.8M
2023-10-06 12.18 12.53 12.12 12.42 0.9M
2023-10-05 11.81 12.36 11.81 12.12 0.6M
2023-10-04 11.74 11.74 11.43 11.64 0.5M
2023-10-03 11.87 12.11 11.71 11.74 0.3M
2023-10-02 11.93 12.08 11.92 11.94 1.0M
2023-09-29 11.87 12.02 11.85 11.93 0.8M
2023-09-28 11.65 11.87 11.27 11.84 0.6M
2023-09-27 11.69 11.82 11.58 11.72 0.6M
2023-09-26 11.77 11.90 11.64 11.70 0.5M
2023-09-25 12.22 12.33 11.73 11.93 1.5M
2023-09-22 12.25 12.28 12.02 12.28 0.0M
2023-09-21 12.38 12.41 12.33 12.40 0.5M
2023-09-20 12.20 12.83 12.20 12.55 1.4M
2023-09-19 12.17 12.29 12.06 12.20 0.2M
2023-09-18 12.66 12.66 12.07 12.15 0.5M
2023-09-15 12.95 12.97 12.56 12.60 0.6M
2023-09-14 13.03 13.03 12.65 12.90 1.0M
2023-09-13 13.10 13.35 12.97 13.05 1.0M
2023-09-12 13.27 13.41 13.20 13.22 1.2M
2023-09-11 13.14 13.33 13.08 13.28 0.2M
2023-09-08 13.32 13.32 12.97 13.07 0.8M
2023-09-07 13.39 13.43 13.22 13.38 3.2M
2023-09-06 13.81 13.86 13.50 13.53 0.4M
2023-09-05 14.00 14.00 13.74 13.95 0.9M
2023-09-04 14.08 14.31 13.90 14.14 0.3M
2023-09-01 14.04 14.20 13.81 13.99 0.5M
2023-08-31 13.97 14.41 13.90 13.95 0.0M
2023-08-30 1.43 1.43 1.41 1.42 2.7M
2023-08-29 1.43 1.43 1.42 1.42 0.1M
2023-08-25 1.40 1.41 1.39 1.39 25.8M
2023-08-24 1.43 1.44 1.40 1.40 0.3M
2023-08-23 1.44 1.44 1.41 1.42 3.9M
2023-08-22 1.41 1.44 1.41 1.43 8.1M
2023-08-21 1.40 1.41 1.39 1.41 0.1M
2023-08-18 1.41 1.41 1.37 1.39 8.1M
2023-08-17 1.43 1.43 1.41 1.41 3.1M
2023-08-16 1.43 1.44 1.42 1.44 0.8M
2023-08-15 1.46 1.46 1.43 1.43 2.0M
2023-08-14 1.44 1.45 1.43 1.45 5.0M
2023-08-11 1.45 1.45 1.44 1.44 6.4M
2023-08-10 1.46 1.49 1.46 1.47 7.5M
2023-08-09 1.49 1.49 1.44 1.45 15.6M
2023-08-08 1.48 1.48 1.45 1.47 8.1M
2023-08-07 1.50 1.50 1.48 1.49 3.1M
2023-08-04 1.48 1.52 1.48 1.51 12.9M
2023-08-03 1.49 1.49 1.45 1.46 7.1M
2023-08-02 1.52 1.52 1.48 1.49 8.9M
2023-08-01 1.58 1.58 1.52 1.53 11.3M
2023-07-28 1.56 1.58 1.49 1.55 23.4M
2023-07-27 1.56 1.59 1.55 1.58 3.4M
2023-07-26 1.55 1.57 1.55 1.56 7.4M
2023-07-25 1.60 1.60 1.54 1.55 5.7M
2023-07-24 1.60 1.61 1.58 1.59 0.2M
2023-07-21 1.59 1.63 1.59 1.61 4.4M
2023-07-20 1.59 1.61 1.58 1.58 3.1M
2023-07-19 1.57 1.59 1.57 1.59 4.3M
2023-07-18 1.59 1.61 1.55 1.56 7.0M
2023-07-17 1.61 1.62 1.59 1.59 5.8M
2023-07-14 1.63 1.64 1.60 1.60 6.1M
2023-07-13 1.63 1.67 1.62 1.64 7.5M
2023-07-12 1.66 1.70 1.59 1.63 11.6M
2023-07-11 1.73 1.73 1.70 1.70 10.8M
2023-07-10 1.70 1.72 1.68 1.72 6.3M
2023-07-07 1.68 1.72 1.67 1.70 6.3M
2023-07-06 1.72 1.72 1.66 1.67 6.6M
2023-07-05 1.71 1.72 1.70 1.72 12.5M
2023-07-04 1.74 1.74 1.71 1.72 2.3M
2023-07-03 1.75 1.76 1.73 1.74 8.7M
2023-06-30 1.75 1.75 1.72 1.73 2.8M
2023-06-29 1.74 1.76 1.73 1.75 16.7M
2023-06-28 1.74 1.76 1.73 1.75 10.4M
2023-06-27 1.69 1.70 1.65 1.70 3.8M
2023-06-26 1.70 1.70 1.65 1.68 26.3M
2023-06-23 1.77 1.77 1.67 1.68 4.8M
2023-06-22 1.76 1.78 1.76 1.78 9.6M
2023-06-21 1.76 1.79 1.76 1.77 3.2M
2023-06-20 1.77 1.78 1.76 1.76 2.8M
2023-06-19 1.79 1.79 1.76 1.77 10.6M
2023-06-16 1.77 1.80 1.75 1.80 8.6M
2023-06-15 1.78 1.78 1.75 1.76 8.6M
2023-06-14 1.76 1.80 1.75 1.78 30.9M
2023-06-13 1.76 1.78 1.75 1.75 2.0M
2023-06-12 1.74 1.76 1.72 1.76 14.0M
2023-06-09 1.69 1.74 1.69 1.72 8.7M
2023-06-08 1.68 1.70 1.68 1.69 2.5M
2023-06-07 1.67 1.69 1.65 1.69 5.3M
2023-06-06 1.64 1.66 1.63 1.66 10.5M
2023-06-05 1.70 1.70 1.63 1.64 15.3M
2023-06-02 1.69 1.70 1.69 1.69 4.8M
2023-06-01 1.67 1.68 1.66 1.68 9.8M
2023-05-31 1.64 1.69 1.63 1.66 4.2M
2023-05-30 1.65 1.68 1.63 1.66 2.0M
2023-05-26 1.67 1.67 1.64 1.66 17.9M
2023-05-25 1.62 1.67 1.59 1.65 4.9M
2023-05-24 1.66 1.66 1.60 1.62 5.2M
2023-05-23 1.68 1.69 1.65 1.66 2.6M
2023-05-22 1.66 1.71 1.66 1.69 17.8M
2023-05-19 1.69 1.74 1.66 1.66 9.8M
2023-05-18 1.61 1.69 1.61 1.69 14.1M
2023-05-17 1.55 1.61 1.53 1.61 12.5M
2023-05-16 1.52 1.54 1.51 1.54 3.9M
2023-05-15 1.51 1.53 1.50 1.50 1.2M
2023-05-12 1.49 1.52 1.48 1.50 4.0M
2023-05-11 1.48 1.50 1.47 1.47 6.5M
2023-05-10 1.47 1.50 1.46 1.48 3.8M
2023-05-09 1.46 1.48 1.44 1.47 0.3M
2023-05-05 1.48 1.51 1.40 1.46 16.4M
2023-05-04 1.53 139.30 1.49 1.49 8.3M
2023-05-03 1.58 1.58 1.48 1.54 18.9M
2023-05-02 1.57 1.62 1.57 1.58 8.2M
2023-04-28 1.53 1.57 1.51 1.57 11.4M
2023-04-27 1.48 1.55 1.48 1.52 13.3M
2023-04-26 1.49 1.50 1.45 1.48 3.1M
2023-04-25 1.52 1.53 1.49 1.50 13.9M
2023-04-24 1.54 1.57 1.54 1.55 0.3M
2023-04-21 1.56 1.56 1.51 1.54 4.3M
2023-04-20 1.59 1.60 1.56 1.57 2.9M
2023-04-19 1.58 1.59 1.55 1.57 0.3M
2023-04-18 1.53 1.57 1.53 1.56 4.4M
2023-04-17 1.50 1.53 1.50 1.52 26.2M
2023-04-14 1.50 1.50 1.48 1.49 0.3M
2023-04-13 1.51 1.53 1.49 1.50 27.7M
2023-04-12 1.59 1.59 1.49 1.50 8.6M
2023-04-11 1.61 1.61 1.57 1.59 3.1M
2023-04-06 1.60 1.60 1.58 1.59 7.9M
2023-04-05 1.65 1.65 1.59 1.60 15.6M
2023-04-04 1.67 1.68 1.64 1.64 2.0M
2023-04-03 1.70 1.70 1.65 1.65 8.3M
2023-03-31 1.69 1.70 1.66 1.70 5.5M
2023-03-30 1.62 1.66 1.61 1.64 4.9M
2023-03-29 1.57 1.58 1.55 1.58 5.9M
2023-03-28 1.57 1.57 1.54 1.56 8.1M
2023-03-27 1.57 1.57 1.54 1.54 5.7M
2023-03-24 1.59 1.59 1.53 1.53 6.7M
2023-03-23 1.59 1.62 1.57 1.58 3.7M
2023-03-22 1.63 1.64 1.61 1.62 30.7M
2023-03-21 1.60 1.65 1.59 1.63 5.7M
2023-03-20 1.56 1.60 1.50 1.58 4.5M
2023-03-17 1.61 1.65 1.56 1.57 21.1M
2023-03-16 1.64 1.64 1.55 1.61 9.2M
2023-03-15 1.70 1.70 1.54 1.65 16.2M
2023-03-14 1.68 1.72 1.64 1.71 4.6M
2023-03-13 1.77 1.78 1.67 1.67 9.5M
2023-03-10 1.77 1.81 1.76 1.77 0.3M
2023-03-09 1.84 1.85 1.81 1.83 35.1M
2023-03-08 1.83 1.86 1.82 1.86 3.9M
2023-03-07 1.83 1.85 1.82 1.84 3.1M
2023-03-06 1.81 1.84 1.79 1.83 3.1M
2023-03-03 1.77 1.82 1.76 1.80 6.4M
2023-03-02 1.79 1.79 1.75 1.76 1.8M
2023-03-01 1.78 1.80 1.77 1.79 4.6M
2023-02-28 1.75 1.78 1.74 1.77 23.7M
2023-02-27 1.76 1.76 1.74 1.75 25.3M
2023-02-24 1.79 1.80 1.73 1.75 8.5M
2023-02-23 1.69 1.79 1.69 1.77 30.0M
2023-02-22 1.75 1.75 1.67 1.69 6.3M
2023-02-21 1.74 1.75 1.70 1.70 6.8M
2023-02-20 1.79 1.79 1.68 1.69 10.4M
2023-02-17 1.73 1.83 1.68 1.76 21.1M
2023-02-16 1.65 1.69 1.64 1.69 7.9M
2023-02-15 1.58 1.64 1.57 1.64 6.9M
2023-02-14 1.55 1.58 1.55 1.57 2.3M
2023-02-13 1.55 1.56 1.53 1.54 2.5M
2023-02-10 1.56 1.57 1.50 1.54 7.8M
2023-02-09 1.57 1.62 1.56 1.59 8.3M
2023-02-08 1.59 1.60 1.55 1.55 4.8M
2023-02-07 1.60 1.60 1.57 1.58 2.4M
2023-02-06 1.57 1.60 1.55 1.60 5.0M
2023-02-03 1.57 1.58 1.56 1.58 4.4M
2023-02-02 1.55 1.57 1.55 1.57 6.6M
2023-02-01 1.56 1.56 1.52 1.53 4.5M
2023-01-31 1.55 1.56 1.52 1.54 2.9M
2023-01-30 1.60 1.60 1.55 1.55 5.2M
2023-01-27 1.63 1.63 1.42 1.61 2.0M
2023-01-26 1.64 1.64 1.60 1.62 6.3M
2023-01-25 1.65 1.69 1.62 1.63 7.5M
2023-01-24 1.64 1.65 1.61 1.65 2.1M
2023-01-23 1.64 1.65 1.62 1.63 29.7M
2023-01-20 1.58 1.62 1.57 1.60 8.2M
2023-01-19 1.55 1.58 1.53 1.56 3.7M
2023-01-18 1.57 1.61 1.56 1.59 6.8M
2023-01-17 1.55 1.57 1.53 1.56 0.2M
2023-01-16 1.52 1.56 1.51 1.55 5.2M
2023-01-13 1.45 1.54 1.45 1.50 12.2M
2023-01-12 1.38 1.43 1.38 1.41 5.1M
2023-01-11 1.37 1.38 1.37 1.38 0.2M
2023-01-10 1.39 1.39 1.35 1.37 5.2M
2023-01-09 1.38 1.39 1.36 1.37 2.9M
2023-01-06 1.38 1.40 1.36 1.37 5.6M
2023-01-05 1.33 1.38 1.33 1.36 7.5M
2023-01-04 1.28 1.32 1.27 1.32 29.3M
2023-01-03 1.27 1.31 1.26 1.28 0.2M