JC Decaux

JCDX
🏛️ uk →
14.98
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 22.10 22.10 21.92 21.93 0.0M
2021-12-30 22.04 22.06 21.88 21.97 0.0M
2021-12-29 22.18 22.18 22.00 22.01 0.0M
2021-12-24 22.20 22.20 21.98 21.98 0.0M
2021-12-23 21.74 22.12 21.72 22.04 0.0M
2021-12-22 21.64 21.75 21.54 21.75 0.0M
2021-12-21 21.52 21.66 21.36 21.48 0.0M
2021-12-20 21.08 21.43 21.04 21.43 0.0M
2021-12-17 21.76 21.86 21.45 21.45 0.0M
2021-12-16 21.98 22.18 21.78 21.78 0.0M
2021-12-15 22.36 22.42 21.92 21.92 0.0M
2021-12-14 22.84 22.84 22.34 22.34 0.0M
2021-12-13 23.34 23.38 23.00 23.03 0.0M
2021-12-10 23.30 23.40 23.10 23.16 0.1M
2021-12-09 23.26 23.36 23.26 23.36 0.0M
2021-12-08 23.34 23.44 22.86 23.19 0.1M
2021-12-07 23.06 23.54 23.04 23.42 0.1M
2021-12-06 23.04 23.04 22.22 22.71 0.2M
2021-12-03 22.82 23.04 22.64 22.89 0.0M
2021-12-02 23.04 23.04 22.58 22.74 0.0M
2021-12-01 22.94 23.42 22.94 23.36 0.0M
2021-11-30 22.16 22.70 22.12 22.65 0.1M
2021-11-29 22.22 22.78 22.22 22.53 0.0M
2021-11-26 22.72 22.72 21.88 22.37 0.0M
2021-11-25 23.96 24.10 23.56 23.64 0.0M
2021-11-24 23.22 23.42 23.04 23.42 0.0M
2021-11-23 23.40 23.62 23.34 23.34 0.0M
2021-11-22 23.18 23.56 23.12 23.53 0.0M
2021-11-19 23.74 23.74 23.04 23.12 0.0M
2021-11-18 23.90 24.08 23.66 24.02 0.0M
2021-11-17 24.62 24.68 24.42 24.55 0.0M
2021-11-16 24.68 24.90 24.56 24.59 0.3M
2021-11-15 24.72 24.86 24.61 24.61 0.0M
2021-11-12 24.74 24.98 24.72 24.82 0.0M
2021-11-11 24.62 24.84 24.52 24.78 0.0M
2021-11-10 24.62 24.88 24.56 24.61 0.0M
2021-11-09 24.40 24.60 24.26 24.59 0.0M
2021-11-08 25.18 25.26 24.56 24.67 0.0M
2021-11-05 24.94 25.58 24.14 25.25 1.6M
2021-11-04 24.20 24.26 24.00 24.26 0.0M
2021-11-03 23.60 23.78 23.58 23.77 0.1M
2021-11-02 23.54 23.91 23.40 23.81 0.0M
2021-11-01 22.70 23.38 22.70 23.35 0.0M
2021-10-29 22.30 22.54 22.28 22.48 0.0M
2021-10-28 22.36 22.42 22.24 22.32 0.0M
2021-10-27 22.04 22.38 22.00 22.26 0.1M
2021-10-26 21.94 22.18 21.92 21.96 0.0M
2021-10-25 22.30 22.30 21.80 21.80 0.1M
2021-10-22 22.74 22.80 22.48 22.51 0.0M
2021-10-21 22.80 22.82 22.58 22.72 0.0M
2021-10-20 22.20 22.60 22.20 22.59 0.0M
2021-10-19 21.96 22.32 21.96 22.11 0.1M
2021-10-18 22.06 22.44 21.86 21.92 0.0M
2021-10-15 22.18 22.42 22.14 22.14 0.0M
2021-10-14 21.76 22.26 21.76 22.11 0.0M
2021-10-13 21.98 21.98 21.66 21.69 0.0M
2021-10-12 21.84 22.04 21.84 22.04 0.0M
2021-10-11 22.04 22.06 21.60 21.84 0.0M
2021-10-08 21.86 22.12 21.86 22.10 0.0M
2021-10-07 21.98 22.06 21.80 21.84 0.1M
2021-10-06 22.48 22.48 22.03 22.03 0.0M
2021-10-05 22.72 22.72 22.44 22.71 0.0M
2021-10-04 22.88 22.96 22.70 22.70 0.0M
2021-10-01 22.78 23.16 22.78 23.08 0.0M
2021-09-30 22.98 23.12 22.84 22.89 0.0M
2021-09-29 23.26 23.30 22.60 23.05 0.0M
2021-09-28 23.36 23.54 22.90 23.35 0.0M
2021-09-27 21.92 23.56 21.92 23.34 0.1M
2021-09-24 21.56 21.84 21.44 21.52 0.0M
2021-09-23 22.40 22.40 21.62 21.62 0.0M
2021-09-22 21.64 22.28 21.64 22.20 0.0M
2021-09-21 22.02 22.02 21.42 21.52 0.0M
2021-09-20 21.54 22.06 21.46 21.74 0.1M
2021-09-17 23.08 23.22 21.62 21.68 0.1M
2021-09-16 22.94 23.22 22.68 22.96 0.0M
2021-09-15 23.58 23.58 22.42 23.06 0.1M
2021-09-14 24.26 24.34 24.12 24.29 0.0M
2021-09-13 23.74 23.74 23.44 23.54 0.0M
2021-09-10 23.50 23.58 23.46 23.51 0.0M
2021-09-09 23.58 23.64 23.48 23.51 0.0M
2021-09-08 23.30 23.72 23.30 23.72 0.0M
2021-09-07 23.52 23.58 23.36 23.37 0.0M
2021-09-06 23.60 23.78 23.60 23.70 0.0M
2021-09-03 24.02 24.10 23.60 23.62 0.0M
2021-09-02 23.84 24.12 23.84 24.08 0.0M
2021-09-01 23.98 23.98 23.83 23.83 0.0M
2021-08-31 23.74 23.76 23.66 23.69 0.0M
2021-08-27 23.02 23.26 22.92 23.22 0.0M
2021-08-26 22.82 22.94 22.82 22.88 0.0M
2021-08-25 22.28 23.00 22.28 22.96 0.0M
2021-08-24 22.06 22.26 22.00 22.21 0.0M
2021-08-23 21.84 21.92 21.83 21.83 0.0M
2021-08-20 21.70 21.80 21.50 21.73 0.0M
2021-08-19 22.50 22.62 21.80 21.84 0.0M
2021-08-18 23.04 23.04 22.74 22.89 0.0M
2021-08-17 22.58 22.78 22.50 22.70 0.0M
2021-08-16 22.46 22.70 22.46 22.70 0.1M
2021-08-13 22.50 22.60 22.40 22.58 0.0M
2021-08-12 22.46 22.50 22.30 22.40 0.0M
2021-08-11 22.46 22.46 22.20 22.20 0.0M
2021-08-10 22.12 22.52 22.12 22.44 0.0M
2021-08-09 22.14 22.30 22.14 22.25 0.1M
2021-08-06 22.36 22.64 22.28 22.57 0.0M
2021-08-05 22.12 22.52 22.02 22.52 0.0M
2021-08-04 22.50 22.54 22.20 22.21 0.0M
2021-08-03 22.66 22.66 22.28 22.29 0.0M
2021-08-02 23.14 23.26 22.86 22.88 0.0M
2021-07-30 22.98 23.36 22.74 23.02 0.2M
2021-07-29 24.02 24.02 23.22 23.24 0.0M
2021-07-28 23.50 24.06 23.48 24.03 0.0M
2021-07-27 23.52 23.54 23.16 23.48 0.0M
2021-07-26 23.56 23.74 23.52 23.66 0.0M
2021-07-23 24.04 24.04 23.70 23.76 0.0M
2021-07-22 24.32 24.38 23.91 23.91 0.0M
2021-07-21 23.90 24.10 23.90 24.02 0.0M
2021-07-20 23.80 23.94 23.64 23.83 0.0M
2021-07-19 24.10 24.20 23.48 23.63 0.0M
2021-07-16 25.12 25.12 24.52 24.82 0.0M
2021-07-15 25.22 25.44 25.02 25.02 0.0M
2021-07-14 25.54 25.54 24.98 25.35 0.0M
2021-07-13 26.24 26.24 25.64 25.69 0.0M
2021-07-12 25.08 26.22 24.88 26.07 0.0M
2021-07-09 23.68 23.68 23.67 23.67 0.0M
2021-07-08 23.84 23.84 23.54 23.76 0.0M
2021-07-07 24.28 24.34 23.78 24.10 0.0M
2021-07-06 24.00 24.01 23.94 24.01 0.0M
2021-07-05 24.04 24.54 24.04 24.40 0.0M
2021-07-02 23.98 24.04 23.84 24.01 0.0M
2021-07-01 23.62 23.86 23.48 23.79 0.0M
2021-06-30 23.08 23.44 22.96 23.33 0.0M
2021-06-29 23.28 23.44 23.24 23.33 0.5M
2021-06-28 23.66 23.80 23.26 23.31 0.1M
2021-06-25 24.32 24.38 23.76 23.93 0.0M
2021-06-24 24.44 24.44 24.22 24.27 0.1M
2021-06-23 24.22 24.48 24.19 24.19 0.0M
2021-06-22 24.36 24.36 24.07 24.07 0.0M
2021-06-21 24.48 24.48 24.16 24.37 0.0M
2021-06-18 24.90 25.02 24.46 24.46 0.0M
2021-06-17 24.64 24.96 24.64 24.79 0.1M
2021-06-16 24.96 25.02 24.64 24.79 0.1M
2021-06-15 25.00 25.10 24.89 24.89 0.0M
2021-06-14 25.00 25.12 24.86 25.03 0.1M
2021-06-11 24.46 24.58 24.36 24.56 0.0M
2021-06-10 24.72 24.72 24.40 24.49 0.0M
2021-06-09 24.88 24.96 24.68 24.85 0.0M
2021-06-08 24.80 25.42 24.80 24.99 0.0M
2021-06-07 24.32 24.86 24.32 24.77 0.0M
2021-06-04 24.22 24.42 24.22 24.35 0.0M
2021-06-03 24.56 24.56 24.24 24.28 0.0M
2021-06-02 25.10 25.28 24.32 24.49 0.4M
2021-06-01 24.22 24.66 24.22 24.61 0.0M
2021-05-28 23.34 24.08 23.34 24.08 0.0M
2021-05-27 23.34 23.34 23.02 23.09 0.0M
2021-05-26 23.44 23.62 23.24 23.27 0.0M
2021-05-25 23.12 23.42 23.12 23.33 0.0M
2021-05-24 23.44 23.44 23.32 23.36 0.0M
2021-05-21 24.06 24.06 23.76 23.79 0.0M
2021-05-20 24.42 24.60 24.02 24.21 0.0M
2021-05-19 23.30 24.36 23.30 24.02 0.0M
2021-05-18 23.08 23.18 22.94 23.12 0.0M
2021-05-17 23.02 23.04 22.99 22.99 0.0M
2021-05-14 23.24 23.56 23.08 23.49 0.0M
2021-05-13 22.66 23.16 22.62 23.06 0.0M
2021-05-12 23.10 23.18 22.84 23.09 0.0M
2021-05-11 23.70 23.70 23.10 23.49 0.0M
2021-05-10 23.70 24.04 23.66 24.01 0.0M
2021-05-07 23.88 23.96 23.40 23.56 0.0M
2021-05-06 22.88 23.66 22.86 23.51 0.1M
2021-05-05 21.44 23.10 21.44 23.00 0.0M
2021-05-04 21.20 21.96 21.20 21.44 0.0M
2021-04-30 21.20 21.46 21.20 21.21 0.0M
2021-04-29 21.40 21.60 21.38 21.42 0.0M
2021-04-28 21.54 21.72 21.38 21.39 0.0M
2021-04-27 21.44 21.46 21.14 21.32 0.0M
2021-04-26 21.10 21.32 21.10 21.29 0.0M
2021-04-23 20.68 21.06 20.68 21.02 0.0M
2021-04-22 20.52 20.76 20.38 20.75 0.0M
2021-04-21 20.30 20.40 20.18 20.32 0.0M
2021-04-20 21.14 21.14 20.61 20.61 0.0M
2021-04-19 21.52 21.52 21.30 21.35 0.0M
2021-04-16 21.64 21.66 21.58 21.58 0.0M
2021-04-15 21.78 21.80 21.64 21.64 0.0M
2021-04-14 21.40 21.72 21.20 21.65 0.0M
2021-04-13 21.40 21.72 21.37 21.37 0.0M
2021-04-12 21.44 21.66 21.22 21.56 0.1M
2021-04-09 22.18 22.18 21.40 21.40 0.0M
2021-04-08 22.30 22.30 22.06 22.18 0.0M
2021-04-07 22.54 22.66 22.26 22.27 0.0M
2021-04-06 22.40 22.86 22.40 22.66 0.0M
2021-04-01 21.48 22.20 21.48 22.07 0.2M
2021-03-31 21.58 21.68 21.28 21.59 0.0M
2021-03-30 20.84 21.16 20.72 21.12 0.0M
2021-03-29 21.38 21.38 20.80 20.82 0.0M
2021-03-26 21.30 21.32 21.04 21.32 0.0M
2021-03-25 21.46 21.46 20.98 21.07 0.0M
2021-03-24 21.00 21.84 21.00 21.84 0.0M
2021-03-23 21.48 21.54 21.02 21.31 0.0M
2021-03-22 20.32 20.72 20.32 20.57 0.0M
2021-03-19 20.80 21.04 20.60 20.61 0.0M
2021-03-18 20.96 21.16 20.96 20.99 0.0M
2021-03-17 21.06 21.52 20.97 20.97 0.0M
2021-03-16 20.74 21.02 20.50 20.89 0.0M
2021-03-15 20.72 20.74 20.48 20.63 0.0M
2021-03-12 20.04 20.42 20.04 20.27 0.0M
2021-03-11 20.32 20.32 19.59 19.94 0.0M
2021-03-10 21.20 21.54 21.12 21.13 0.0M
2021-03-09 21.72 21.72 21.12 21.33 0.0M
2021-03-08 21.20 21.84 21.20 21.79 0.0M
2021-03-05 20.74 21.12 20.64 20.94 0.0M
2021-03-04 20.72 20.98 20.60 20.96 0.0M
2021-03-03 21.02 21.04 20.56 20.94 0.1M
2021-03-02 20.38 21.30 20.38 20.78 0.1M
2021-03-01 19.85 20.24 19.76 20.15 0.0M
2021-02-26 19.20 19.76 19.00 19.64 0.1M
2021-02-25 19.60 19.96 19.53 19.58 0.1M
2021-02-24 19.16 19.64 19.16 19.59 0.0M
2021-02-23 18.31 19.16 18.31 19.01 0.0M
2021-02-22 17.81 18.40 17.77 18.40 0.0M
2021-02-19 18.34 18.40 17.97 18.06 0.0M
2021-02-18 18.23 18.64 18.23 18.32 0.0M
2021-02-17 17.71 18.46 17.71 18.32 0.0M
2021-02-16 17.64 17.78 17.57 17.78 0.0M
2021-02-15 17.69 17.84 17.61 17.75 0.0M
2021-02-12 17.71 17.84 17.48 17.48 0.0M
2021-02-11 17.70 17.70 17.50 17.57 0.0M
2021-02-10 17.66 17.71 17.57 17.64 0.0M
2021-02-09 17.37 17.51 17.26 17.50 0.0M
2021-02-08 17.39 17.65 17.24 17.38 0.0M
2021-02-05 17.17 17.34 17.05 17.32 0.0M
2021-02-04 16.98 17.21 16.88 16.96 0.0M
2021-02-03 17.00 17.38 16.85 16.91 0.0M
2021-02-02 16.55 16.94 16.51 16.92 0.0M
2021-02-01 16.40 16.49 16.30 16.45 0.1M
2021-01-29 15.61 16.73 15.61 16.12 0.1M
2021-01-28 16.30 16.30 15.90 16.14 0.0M
2021-01-27 15.50 16.59 15.50 16.48 0.1M
2021-01-26 14.84 15.62 14.84 15.61 0.0M
2021-01-25 15.33 15.50 14.95 15.00 0.0M
2021-01-22 15.71 15.71 15.22 15.59 0.0M
2021-01-21 16.15 16.20 15.85 15.97 0.0M
2021-01-20 15.90 16.34 15.90 16.20 0.0M
2021-01-19 16.36 16.41 15.84 15.84 0.0M
2021-01-18 16.35 16.35 16.20 16.28 0.0M
2021-01-15 16.28 16.45 16.17 16.39 0.0M
2021-01-14 16.10 16.30 16.03 16.18 0.0M
2021-01-13 16.43 16.43 15.93 16.02 0.0M
2021-01-12 16.24 16.59 16.10 16.39 0.0M
2021-01-11 16.67 16.68 15.68 16.27 0.1M
2021-01-08 18.30 18.30 17.60 17.62 0.0M
2021-01-07 18.77 18.77 18.25 18.30 0.0M
2021-01-06 18.35 18.66 18.12 18.66 0.1M
2021-01-05 18.83 18.83 18.18 18.18 0.0M
2021-01-04 18.63 18.91 18.63 18.91 0.0M