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
2023-12-29 18.23 18.27 18.19 18.19 0.0M
2023-12-28 18.04 18.19 18.04 18.16 0.0M
2023-12-27 18.33 18.43 18.20 18.20 0.0M
2023-12-22 17.81 18.07 17.81 18.05 0.0M
2023-12-21 17.64 17.78 17.57 17.75 0.0M
2023-12-20 17.68 17.82 17.68 17.80 0.0M
2023-12-19 17.64 17.67 17.52 17.56 0.0M
2023-12-18 17.33 17.53 17.33 17.45 0.0M
2023-12-15 17.75 17.78 17.59 17.64 0.0M
2023-12-14 17.25 17.68 17.00 17.55 0.0M
2023-12-13 16.96 17.03 16.73 16.93 0.0M
2023-12-12 17.29 17.37 16.97 16.98 0.0M
2023-12-11 17.68 17.68 17.42 17.42 0.0M
2023-12-08 17.70 17.82 17.69 17.71 0.0M
2023-12-07 17.53 17.73 17.53 17.65 0.0M
2023-12-06 17.46 17.61 17.39 17.56 0.0M
2023-12-05 17.46 17.49 17.39 17.45 0.0M
2023-12-04 17.82 17.99 17.49 17.57 0.0M
2023-12-01 17.52 17.86 17.52 17.86 0.0M
2023-11-30 17.39 17.48 17.22 17.45 0.0M
2023-11-29 17.48 17.54 17.41 17.47 0.0M
2023-11-28 17.06 17.30 17.01 17.30 0.0M
2023-11-27 17.29 17.32 17.08 17.08 0.0M
2023-11-24 17.12 17.29 17.10 17.16 0.0M
2023-11-23 17.09 17.16 17.00 17.00 0.0M
2023-11-22 16.82 17.20 16.82 17.12 0.0M
2023-11-21 17.02 17.02 16.73 16.76 0.0M
2023-11-20 17.08 17.17 17.07 17.13 0.0M
2023-11-17 17.26 17.47 17.08 17.11 0.1M
2023-11-16 17.69 17.69 17.21 17.21 0.0M
2023-11-15 17.66 17.84 17.66 17.77 0.0M
2023-11-14 16.88 17.90 16.83 17.73 0.1M
2023-11-13 16.62 16.93 16.62 16.90 0.0M
2023-11-10 16.70 16.90 16.48 16.64 0.1M
2023-11-09 16.02 16.49 16.02 16.42 0.1M
2023-11-08 15.35 15.56 15.30 15.47 0.0M
2023-11-07 15.22 15.65 15.22 15.37 0.0M
2023-11-06 15.36 15.47 15.28 15.32 0.0M
2023-11-03 15.50 15.68 15.50 15.57 0.0M
2023-11-02 15.17 15.58 15.17 15.44 0.0M
2023-11-01 14.78 15.01 14.78 14.98 0.0M
2023-10-31 14.98 15.00 14.79 14.79 0.0M
2023-10-30 15.16 15.16 14.88 14.88 0.0M
2023-10-27 14.56 14.88 14.56 14.85 0.0M
2023-10-26 14.35 14.68 14.35 14.62 0.0M
2023-10-25 15.48 15.48 14.51 14.67 0.0M
2023-10-24 15.53 15.81 15.53 15.60 0.0M
2023-10-23 14.99 15.40 14.88 15.40 0.0M
2023-10-20 15.07 15.18 14.98 15.04 0.0M
2023-10-19 15.55 15.73 15.09 15.73 0.0M
2023-10-18 15.89 15.99 15.71 15.73 0.0M
2023-10-17 15.74 15.92 15.74 15.80 0.0M
2023-10-16 15.53 15.76 15.46 15.71 0.0M
2023-10-13 15.73 15.91 15.49 15.52 0.0M
2023-10-12 16.15 16.15 15.75 15.79 0.0M
2023-10-11 16.12 16.31 16.07 16.09 0.0M
2023-10-10 15.89 16.25 15.89 16.20 0.0M
2023-10-09 15.69 15.77 15.43 15.64 0.0M
2023-10-06 15.61 15.87 15.54 15.76 0.0M
2023-10-05 15.27 15.51 15.21 15.49 0.0M
2023-10-04 15.12 15.24 15.00 15.19 0.2M
2023-10-03 15.54 15.62 15.05 15.08 0.0M
2023-10-02 16.01 16.01 15.48 15.56 0.0M
2023-09-29 15.69 16.23 15.69 15.97 0.3M
2023-09-28 15.34 15.64 15.34 15.64 0.0M
2023-09-27 15.42 15.65 15.36 15.38 0.0M
2023-09-26 15.99 15.99 15.50 15.54 0.0M
2023-09-25 16.33 16.38 16.24 16.25 0.0M
2023-09-22 16.22 16.22 16.14 16.20 0.0M
2023-09-21 16.30 16.35 16.12 16.23 0.0M
2023-09-20 16.53 16.54 16.49 16.50 0.0M
2023-09-19 16.25 16.63 16.23 16.58 0.0M
2023-09-18 16.65 16.67 16.31 16.31 0.0M
2023-09-15 17.10 17.10 16.83 16.85 0.0M
2023-09-14 16.69 16.96 16.59 16.95 0.0M
2023-09-13 16.80 16.93 16.79 16.85 0.0M
2023-09-12 17.12 17.12 16.77 16.80 0.0M
2023-09-11 17.24 17.82 17.14 17.15 0.0M
2023-09-08 16.23 16.25 16.10 16.18 0.0M
2023-09-07 16.31 16.40 16.25 16.25 0.0M
2023-09-06 16.42 16.50 16.41 16.43 0.0M
2023-09-05 16.92 16.92 16.51 16.61 0.0M
2023-09-04 17.10 17.17 17.08 17.11 0.0M
2023-09-01 17.16 17.16 16.89 16.89 0.0M
2023-08-31 16.97 17.18 16.97 17.14 0.0M
2023-08-30 17.12 17.12 16.86 16.95 0.0M
2023-08-29 17.06 17.11 16.88 17.04 0.0M
2023-08-25 16.76 17.20 16.75 16.80 0.0M
2023-08-24 16.52 16.52 16.26 16.29 0.0M
2023-08-23 16.23 16.34 16.23 16.33 0.0M
2023-08-22 16.38 16.40 16.32 16.34 0.0M
2023-08-21 16.41 16.58 16.34 16.42 0.0M
2023-08-18 16.22 16.34 16.12 16.33 0.0M
2023-08-17 16.24 16.35 16.17 16.34 0.0M
2023-08-16 16.68 16.68 16.40 16.44 0.0M
2023-08-15 16.78 16.78 16.68 16.73 0.0M
2023-08-14 16.85 16.86 16.71 16.86 0.0M
2023-08-11 17.27 17.27 16.88 16.88 0.0M
2023-08-10 17.26 17.47 17.21 17.29 0.0M
2023-08-09 17.32 17.33 17.04 17.16 0.0M
2023-08-08 17.11 17.23 17.02 17.12 0.0M
2023-08-07 17.20 17.41 17.18 17.28 0.0M
2023-08-04 16.96 17.15 16.96 17.14 0.0M
2023-08-03 16.30 17.02 16.30 16.95 0.0M
2023-08-02 16.62 16.65 16.34 16.58 0.0M
2023-08-01 16.86 17.05 16.69 17.01 0.0M
2023-07-31 16.84 17.09 16.83 17.09 0.0M
2023-07-28 16.73 17.09 16.61 17.00 0.1M
2023-07-27 16.74 17.12 16.56 16.59 0.1M
2023-07-26 16.35 16.67 16.35 16.62 0.0M
2023-07-25 16.59 16.59 16.33 16.45 0.1M
2023-07-24 16.99 16.99 16.50 16.57 0.0M
2023-07-21 17.37 17.39 17.20 17.20 0.0M
2023-07-20 17.59 17.62 17.27 17.34 0.0M
2023-07-19 17.65 17.68 17.54 17.61 0.0M
2023-07-18 17.36 17.61 17.36 17.54 0.0M
2023-07-17 17.36 17.42 17.32 17.34 0.0M
2023-07-14 17.35 17.57 17.32 17.50 0.0M
2023-07-13 17.53 17.53 17.42 17.43 0.0M
2023-07-12 17.40 17.50 17.38 17.46 0.0M
2023-07-11 17.25 17.38 17.14 17.14 0.0M
2023-07-10 16.92 17.12 16.92 17.05 0.0M
2023-07-07 16.83 17.04 16.83 16.98 0.0M
2023-07-06 17.01 17.04 16.60 16.65 0.0M
2023-07-05 17.82 17.82 17.11 17.11 0.0M
2023-07-04 18.26 18.26 18.09 18.14 0.0M
2023-07-03 18.32 18.32 18.08 18.22 0.0M
2023-06-30 18.06 18.35 18.03 18.31 0.0M
2023-06-29 17.88 17.93 17.84 17.93 0.0M
2023-06-28 17.85 18.07 17.78 18.03 0.1M
2023-06-27 17.84 17.90 17.65 17.76 0.0M
2023-06-26 18.05 18.05 17.80 17.80 0.0M
2023-06-23 18.06 18.12 18.04 18.04 0.0M
2023-06-22 18.15 18.31 17.99 18.09 0.0M
2023-06-21 18.64 18.64 18.45 18.45 0.0M
2023-06-20 18.75 18.91 18.73 18.86 0.0M
2023-06-19 19.51 19.51 18.98 19.00 0.0M
2023-06-16 19.08 19.27 19.08 19.20 0.0M
2023-06-15 19.34 19.35 19.02 19.04 0.0M
2023-06-14 19.18 19.41 19.18 19.37 0.0M
2023-06-13 19.35 19.47 19.18 19.25 0.0M
2023-06-12 19.14 19.30 19.12 19.20 0.0M
2023-06-09 19.01 19.05 19.00 19.00 0.0M
2023-06-08 19.19 19.29 19.15 19.29 0.0M
2023-06-07 19.00 19.16 18.98 19.16 0.0M
2023-06-06 18.76 18.95 18.68 18.95 0.0M
2023-06-05 19.14 19.21 18.65 18.79 0.0M
2023-06-02 19.07 19.37 19.02 19.36 0.0M
2023-06-01 19.02 19.13 18.91 19.01 0.0M
2023-05-31 18.15 19.12 18.04 18.94 0.0M
2023-05-30 18.18 18.23 18.06 18.17 0.0M
2023-05-26 18.10 18.14 18.10 18.14 0.0M
2023-05-25 17.93 18.23 17.93 18.21 0.0M
2023-05-24 18.65 18.65 18.04 18.13 0.0M
2023-05-23 18.75 18.85 18.64 18.82 0.1M
2023-05-22 18.89 18.90 18.77 18.80 0.0M
2023-05-19 18.77 18.98 18.77 18.89 0.0M
2023-05-18 18.78 18.85 18.76 18.80 0.0M
2023-05-17 18.29 18.58 18.28 18.58 0.0M
2023-05-16 18.29 18.36 18.22 18.27 0.0M
2023-05-15 18.50 18.55 18.44 18.45 0.0M
2023-05-12 18.00 18.35 17.94 18.23 0.1M
2023-05-11 19.02 19.08 18.87 19.05 0.0M
2023-05-10 19.20 19.21 19.00 19.05 0.0M
2023-05-09 19.19 19.46 19.19 19.35 0.0M
2023-05-05 19.24 19.48 19.23 19.45 0.0M
2023-05-04 19.36 19.36 19.01 19.13 0.0M
2023-05-03 19.84 19.95 19.76 19.78 0.4M
2023-05-02 20.28 20.28 19.82 19.82 0.0M
2023-04-28 19.82 20.08 19.70 20.05 0.0M
2023-04-27 19.99 20.06 19.91 19.93 0.0M
2023-04-26 19.89 20.02 19.89 19.95 0.0M
2023-04-25 19.69 19.75 19.64 19.74 0.0M
2023-04-24 20.46 20.46 20.24 20.27 0.0M
2023-04-21 20.22 20.52 20.20 20.48 0.0M
2023-04-20 20.62 20.96 20.15 20.15 0.0M
2023-04-19 20.24 20.70 20.24 20.67 0.0M
2023-04-18 20.04 20.52 20.04 20.32 0.0M
2023-04-17 19.86 20.02 19.86 19.95 0.0M
2023-04-14 19.72 20.04 19.72 19.77 0.0M
2023-04-13 19.75 19.93 19.66 19.73 0.0M
2023-04-12 19.51 19.66 19.47 19.62 0.0M
2023-04-11 19.43 19.72 19.43 19.57 0.0M
2023-04-06 19.20 19.46 19.12 19.43 0.0M
2023-04-05 19.41 19.55 19.14 19.25 0.0M
2023-04-04 19.57 19.95 19.53 19.65 0.0M
2023-04-03 19.32 19.53 19.32 19.45 0.0M
2023-03-31 19.53 19.53 19.18 19.29 0.0M
2023-03-30 19.28 19.48 19.28 19.43 0.0M
2023-03-29 19.17 19.20 19.02 19.18 0.0M
2023-03-28 19.37 19.37 18.79 18.90 0.0M
2023-03-27 19.22 19.46 19.22 19.32 0.0M
2023-03-24 19.80 19.89 19.14 19.14 0.0M
2023-03-23 19.65 19.95 19.56 19.84 0.0M
2023-03-22 19.84 19.97 19.68 19.68 0.1M
2023-03-21 20.28 20.34 19.83 19.83 0.1M
2023-03-20 19.15 19.98 19.15 19.95 0.0M
2023-03-17 19.41 19.58 19.18 19.39 0.1M
2023-03-16 19.03 19.36 18.80 19.30 0.0M
2023-03-15 19.20 19.26 18.60 18.65 0.1M
2023-03-14 19.24 19.61 19.17 19.41 0.3M
2023-03-13 18.52 18.87 18.04 18.71 0.1M
2023-03-10 18.66 18.86 18.34 18.35 0.0M
2023-03-09 21.60 21.60 18.82 19.03 0.3M
2023-03-08 22.46 23.08 22.46 22.74 0.0M
2023-03-07 22.62 22.84 22.51 22.51 0.0M
2023-03-06 22.80 23.04 22.60 22.63 0.0M
2023-03-03 22.02 22.94 22.02 22.86 0.0M
2023-03-02 22.20 22.52 21.72 21.90 0.1M
2023-03-01 21.92 22.62 21.92 22.60 0.2M
2023-02-28 21.78 21.84 21.66 21.72 0.0M
2023-02-27 21.40 21.80 21.40 21.79 0.0M
2023-02-24 21.40 21.58 21.36 21.36 0.0M
2023-02-23 21.18 21.58 21.18 21.39 0.0M
2023-02-22 21.28 21.28 20.66 21.02 0.0M
2023-02-21 21.26 21.54 21.26 21.52 0.0M
2023-02-20 21.44 21.56 21.40 21.41 0.0M
2023-02-17 21.38 21.60 21.36 21.51 0.0M
2023-02-16 21.84 21.96 21.57 21.57 0.0M
2023-02-15 21.80 21.82 21.46 21.70 0.1M
2023-02-14 21.70 21.96 21.70 21.84 0.0M
2023-02-13 21.76 21.84 21.58 21.67 0.0M
2023-02-10 21.98 21.98 21.66 21.90 0.0M
2023-02-09 21.96 22.16 21.96 22.06 0.0M
2023-02-08 21.76 22.24 21.76 21.78 0.2M
2023-02-07 21.60 21.80 21.60 21.73 0.0M
2023-02-06 21.46 21.84 21.42 21.71 0.0M
2023-02-03 21.64 21.98 21.42 21.71 0.0M
2023-02-02 21.40 21.74 21.20 21.69 0.0M
2023-02-01 20.88 21.06 20.80 20.97 0.0M
2023-01-31 20.58 20.90 20.44 20.70 0.4M
2023-01-30 21.34 21.72 20.54 20.56 0.1M
2023-01-27 21.68 22.56 21.68 21.88 0.1M
2023-01-26 21.42 21.52 21.18 21.21 0.0M
2023-01-25 21.62 21.62 21.22 21.33 0.0M
2023-01-24 21.36 21.52 21.22 21.42 0.0M
2023-01-23 21.20 21.30 21.06 21.27 0.0M
2023-01-20 20.68 21.00 20.62 20.77 0.1M
2023-01-19 20.70 21.02 20.34 20.61 0.1M
2023-01-18 20.46 20.70 20.30 20.45 0.0M
2023-01-17 20.92 20.92 20.20 20.32 0.0M
2023-01-16 20.60 21.14 20.60 21.07 0.0M
2023-01-13 20.50 20.70 20.46 20.48 0.3M
2023-01-12 20.02 20.50 19.95 20.44 0.1M
2023-01-11 19.43 20.06 19.40 19.79 0.0M
2023-01-10 18.99 19.16 18.97 19.07 0.1M
2023-01-09 19.27 19.38 19.09 19.25 0.0M
2023-01-06 18.51 19.30 18.34 19.18 0.1M
2023-01-05 18.34 18.39 18.00 18.21 0.0M
2023-01-04 17.96 18.58 17.92 18.55 0.1M
2023-01-03 17.66 17.91 17.41 17.63 0.1M