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
2024-12-31 15.02 15.20 15.00 15.16 0.0M
2024-12-30 15.06 15.13 14.92 14.97 0.0M
2024-12-27 15.22 15.11 14.97 15.06 0.0M
2024-12-24 14.90 15.05 14.84 14.96 0.0M
2024-12-23 14.88 14.89 14.65 14.81 0.0M
2024-12-20 15.05 14.88 14.47 14.84 0.0M
2024-12-19 15.04 14.97 14.89 14.98 0.0M
2024-12-18 15.02 15.19 15.04 15.18 0.0M
2024-12-17 15.05 15.29 14.98 15.01 0.0M
2024-12-16 15.05 15.11 14.91 15.04 0.0M
2024-12-13 15.08 15.23 15.05 15.06 0.0M
2024-12-12 14.98 15.12 14.95 15.11 0.0M
2024-12-11 15.10 15.14 14.73 14.97 0.0M
2024-12-10 15.06 15.18 14.92 15.15 0.0M
2024-12-09 14.42 15.08 14.44 15.01 0.0M
2024-12-06 14.19 14.34 14.15 14.21 0.0M
2024-12-05 13.81 14.20 13.78 14.17 0.0M
2024-12-04 14.06 14.18 13.96 13.99 0.0M
2024-12-03 13.82 14.05 13.85 14.01 0.0M
2024-12-02 14.06 14.08 13.80 13.82 0.0M
2024-11-29 14.17 14.29 13.99 14.07 0.0M
2024-11-28 14.28 14.28 14.11 14.11 0.1M
2024-11-27 14.24 14.43 14.18 14.34 0.0M
2024-11-26 14.44 14.37 14.00 14.22 0.2M
2024-11-25 14.49 14.60 14.32 14.52 0.0M
2024-11-22 14.14 14.47 14.19 14.39 0.0M
2024-11-21 14.22 14.25 14.09 14.10 0.1M
2024-11-20 14.44 14.47 14.26 14.28 0.0M
2024-11-19 14.38 14.53 14.09 14.35 0.0M
2024-11-18 14.40 14.44 14.23 14.29 0.0M
2024-11-15 14.64 14.87 14.43 14.44 0.0M
2024-11-14 14.23 14.65 14.33 14.60 0.0M
2024-11-13 14.26 14.39 14.07 14.23 0.0M
2024-11-12 14.61 14.57 14.22 14.23 0.0M
2024-11-11 15.01 15.03 14.65 14.72 0.0M
2024-11-08 16.00 16.10 14.69 14.71 0.0M
2024-11-07 16.78 16.88 16.82 16.83 0.0M
2024-11-06 17.17 17.38 16.76 16.75 0.0M
2024-11-05 17.10 17.29 16.79 17.18 0.0M
2024-11-04 17.28 17.39 17.18 17.15 0.0M
2024-11-01 17.32 17.43 17.23 17.40 0.0M
2024-10-31 17.60 17.61 17.31 17.39 0.0M
2024-10-30 17.84 17.82 17.63 17.63 0.0M
2024-10-29 18.33 18.19 17.86 17.93 0.0M
2024-10-28 18.26 18.45 18.10 18.37 0.0M
2024-10-25 18.24 18.42 18.03 18.24 0.0M
2024-10-24 18.22 18.42 18.20 18.27 0.0M
2024-10-23 18.12 18.30 18.20 18.19 0.0M
2024-10-22 18.26 18.24 18.10 18.16 0.0M
2024-10-21 18.66 18.82 18.34 18.36 0.0M
2024-10-18 18.70 19.02 18.66 18.79 0.2M
2024-10-17 18.45 18.71 18.37 18.59 0.0M
2024-10-16 18.84 18.71 18.42 18.51 0.0M
2024-10-15 18.67 18.99 18.70 18.91 0.0M
2024-10-14 18.78 18.70 18.52 18.57 0.0M
2024-10-11 18.63 18.74 18.32 18.69 0.0M
2024-10-10 18.91 18.94 18.47 18.58 0.0M
2024-10-09 19.41 19.42 19.12 19.03 0.0M
2024-10-08 19.64 19.63 19.36 19.37 0.0M
2024-10-07 19.70 19.81 19.62 19.77 0.0M
2024-10-04 19.05 19.85 19.32 19.73 0.0M
2024-10-03 19.72 19.65 19.06 19.09 0.0M
2024-10-02 19.64 19.66 19.54 19.63 0.3M
2024-10-01 20.14 20.32 19.65 19.67 0.0M
2024-09-30 20.36 20.26 19.96 20.20 0.0M
2024-09-27 20.26 20.58 20.36 20.43 0.0M
2024-09-26 20.10 20.62 20.26 20.38 0.0M
2024-09-25 19.56 19.90 19.63 19.93 0.0M
2024-09-24 19.38 19.87 19.39 19.59 0.0M
2024-09-23 19.41 19.43 19.26 19.31 0.0M
2024-09-20 19.11 19.59 19.20 19.45 0.0M
2024-09-19 18.44 19.17 18.56 19.21 0.0M
2024-09-18 18.42 18.74 18.28 18.54 0.0M
2024-09-17 18.44 18.67 18.49 18.50 0.0M
2024-09-16 18.50 18.72 18.38 18.42 0.0M
2024-09-13 18.34 18.87 18.42 18.74 0.0M
2024-09-12 18.40 18.61 18.27 18.30 0.0M
2024-09-11 18.72 18.75 17.94 18.28 0.1M
2024-09-10 18.70 18.86 18.67 18.75 0.0M
2024-09-09 18.61 18.83 18.57 18.68 0.0M
2024-09-06 18.82 18.97 18.66 18.52 0.0M
2024-09-05 18.61 19.06 18.60 18.84 0.0M
2024-09-04 18.52 18.53 18.39 18.59 0.0M
2024-09-03 18.48 18.70 18.48 18.49 0.0M
2024-09-02 18.68 18.47 18.36 18.46 0.0M
2024-08-30 18.52 18.70 18.56 18.61 0.0M
2024-08-29 18.72 18.81 18.50 18.52 0.0M
2024-08-28 18.94 18.91 18.75 18.74 0.0M
2024-08-27 19.01 19.02 18.94 18.94 0.0M
2024-08-26 18.99 19.05 18.89 18.99 0.0M
2024-08-23 18.63 19.00 18.76 18.98 0.0M
2024-08-22 18.72 18.82 18.71 18.70 0.0M
2024-08-21 18.66 18.82 18.60 18.66 0.0M
2024-08-20 18.66 18.72 18.56 18.63 0.0M
2024-08-19 18.44 18.70 18.39 18.64 0.0M
2024-08-16 18.58 18.61 18.43 18.42 0.0M
2024-08-15 18.30 18.59 18.27 18.59 0.0M
2024-08-14 18.24 18.35 18.19 18.23 0.0M
2024-08-13 18.02 18.31 18.06 18.21 0.0M
2024-08-12 18.14 18.17 17.96 18.04 0.2M
2024-08-09 18.02 18.45 18.03 18.02 0.0M
2024-08-08 18.08 18.08 17.80 17.93 0.0M
2024-08-07 18.04 18.20 17.98 18.00 0.2M
2024-08-06 17.65 18.20 17.54 18.08 0.0M
2024-08-05 17.78 17.85 17.03 17.53 0.0M
2024-08-02 19.32 19.36 18.72 18.75 0.0M
2024-08-01 19.24 19.43 18.87 19.16 0.0M
2024-07-31 19.49 19.62 19.18 19.19 0.0M
2024-07-30 19.30 19.49 19.33 19.42 0.0M
2024-07-29 19.15 19.34 19.17 19.16 0.0M
2024-07-26 18.82 19.13 18.48 19.06 0.0M
2024-07-25 20.40 20.10 18.73 18.83 0.0M
2024-07-24 20.12 20.46 20.30 20.36 0.0M
2024-07-23 20.53 20.44 20.02 20.12 0.0M
2024-07-22 20.40 20.62 20.42 20.52 0.0M
2024-07-19 20.22 20.50 20.22 20.37 0.0M
2024-07-18 20.34 20.68 20.34 20.49 0.0M
2024-07-17 20.34 20.42 20.24 20.34 0.0M
2024-07-16 20.10 20.38 20.06 20.32 0.0M
2024-07-15 20.08 20.16 19.89 20.11 0.0M
2024-07-12 20.12 20.26 20.04 20.13 0.0M
2024-07-11 20.30 20.42 19.99 20.21 0.0M
2024-07-10 20.30 20.54 20.28 20.37 0.0M
2024-07-09 20.30 20.48 20.24 20.39 0.0M
2024-07-08 20.20 20.26 19.72 20.21 0.0M
2024-07-05 19.74 19.87 19.63 19.69 0.0M
2024-07-04 19.60 19.72 19.43 19.61 0.0M
2024-07-03 19.38 19.38 18.87 19.36 0.0M
2024-07-02 18.80 18.79 18.35 18.74 0.0M
2024-07-01 18.56 18.98 18.72 18.75 0.0M
2024-06-28 18.42 18.88 18.33 18.33 0.0M
2024-06-27 18.91 19.50 18.45 18.53 0.2M
2024-06-26 19.54 19.52 19.37 19.52 0.0M
2024-06-25 19.36 19.59 19.16 19.32 0.0M
2024-06-24 19.58 19.58 19.04 19.58 0.0M
2024-06-21 19.16 19.41 19.25 19.27 0.0M
2024-06-20 19.36 19.37 19.08 19.36 0.0M
2024-06-19 18.98 19.03 18.82 18.98 0.0M
2024-06-18 18.86 19.16 18.92 18.92 0.0M
2024-06-17 18.96 19.08 18.85 18.96 0.0M
2024-06-14 18.98 19.35 18.78 18.93 0.0M
2024-06-13 18.98 19.98 18.85 18.88 0.0M
2024-06-12 20.10 20.28 19.83 20.22 0.0M
2024-06-11 19.97 20.72 19.56 20.03 0.0M
2024-06-10 20.30 21.02 20.76 20.79 0.0M
2024-06-07 21.23 21.50 21.20 21.26 0.0M
2024-06-06 21.47 21.58 21.26 21.57 0.0M
2024-06-05 21.51 21.96 21.46 21.55 0.0M
2024-06-04 21.98 22.06 21.78 22.01 0.0M
2024-06-03 21.66 21.88 21.66 21.73 0.0M
2024-05-31 21.86 21.74 21.48 21.74 0.0M
2024-05-30 21.49 21.58 20.82 21.55 0.0M
2024-05-29 20.84 20.88 20.46 20.86 0.0M
2024-05-28 20.71 21.02 20.87 20.87 0.0M
2024-05-27 20.96 21.16 20.96 20.96 0.0M
2024-05-24 21.12 21.16 20.94 21.02 0.0M
2024-05-23 21.10 21.30 21.14 21.19 0.0M
2024-05-22 21.21 21.48 21.24 21.25 0.0M
2024-05-21 21.49 21.80 21.42 21.43 0.0M
2024-05-20 21.78 21.79 21.66 21.79 0.0M
2024-05-17 21.55 21.58 21.04 21.56 0.0M
2024-05-16 21.08 21.38 20.48 21.28 0.0M
2024-05-15 20.53 21.56 21.36 21.36 0.1M
2024-05-14 21.41 21.86 21.44 21.47 0.0M
2024-05-13 21.78 22.36 21.70 21.80 0.0M
2024-05-10 22.05 21.96 21.60 21.96 0.0M
2024-05-09 21.57 21.72 21.50 21.57 0.0M
2024-05-08 21.57 21.58 21.44 21.56 0.0M
2024-05-07 21.41 21.98 21.26 21.26 0.0M
2024-05-06 21.41 21.94 21.48 21.48 0.2M
2024-05-03 21.80 22.20 21.20 21.52 0.2M
2024-05-02 20.77 19.99 19.52 19.60 0.0M
2024-05-01 19.58 19.65 19.65 19.65 0.0M
2024-04-30 19.93 19.93 19.65 19.65 0.0M
2024-04-29 19.83 19.81 19.46 19.81 0.0M
2024-04-26 19.60 19.63 19.39 19.60 0.0M
2024-04-25 19.52 19.56 19.38 19.45 0.0M
2024-04-24 19.44 19.61 19.41 19.52 0.0M
2024-04-23 19.65 19.78 19.36 19.74 0.0M
2024-04-22 19.30 19.37 19.00 19.37 0.0M
2024-04-19 18.96 19.05 18.95 19.01 0.0M
2024-04-18 18.91 19.01 18.76 19.00 0.2M
2024-04-17 18.77 19.00 18.72 18.86 0.0M
2024-04-16 18.56 18.53 18.23 18.52 0.0M
2024-04-15 18.40 18.69 18.52 18.52 0.2M
2024-04-12 18.52 18.91 18.52 18.52 0.0M
2024-04-11 18.72 18.70 18.49 18.67 0.0M
2024-04-10 18.44 18.57 18.32 18.49 0.0M
2024-04-09 18.18 18.40 18.00 18.13 0.0M
2024-04-08 18.08 18.40 18.04 18.11 0.0M
2024-04-05 18.25 18.24 17.86 18.21 0.0M
2024-04-04 18.08 19.00 18.20 18.22 0.0M
2024-04-03 18.86 18.99 18.32 18.95 0.0M
2024-04-02 18.32 18.40 17.89 18.27 0.0M
2024-03-28 18.02 17.93 17.68 17.90 0.0M
2024-03-27 17.58 17.60 17.46 17.60 0.0M
2024-03-26 17.41 17.48 17.36 17.45 0.0M
2024-03-25 17.46 17.54 17.44 17.52 0.0M
2024-03-22 17.54 17.57 17.34 17.57 0.0M
2024-03-21 17.32 17.31 17.22 17.29 0.0M
2024-03-20 17.20 17.17 17.08 17.13 0.0M
2024-03-19 17.22 17.22 17.06 17.22 0.0M
2024-03-18 17.04 17.23 16.85 17.04 0.0M
2024-03-15 16.96 16.95 16.65 16.88 0.0M
2024-03-14 16.96 17.40 16.95 16.95 0.0M
2024-03-13 17.36 17.63 17.37 17.36 0.0M
2024-03-12 17.60 17.63 17.31 17.61 0.0M
2024-03-11 17.46 17.74 17.41 17.41 0.2M
2024-03-08 17.74 17.95 17.68 17.81 0.0M
2024-03-07 17.81 18.70 17.30 17.59 0.1M
2024-03-06 19.34 19.55 19.27 19.48 0.0M
2024-03-05 19.26 19.34 19.22 19.26 0.0M
2024-03-04 19.20 19.48 19.08 19.23 0.0M
2024-03-01 19.48 19.43 19.11 19.41 0.0M
2024-02-29 19.17 19.14 18.96 19.12 0.0M
2024-02-28 18.86 19.72 18.79 18.81 0.0M
2024-02-27 19.89 20.04 19.88 19.88 0.0M
2024-02-26 20.08 19.94 19.19 19.67 0.0M
2024-02-23 19.91 20.14 19.80 20.03 0.1M
2024-02-22 19.20 19.07 18.98 19.00 0.0M
2024-02-21 19.01 19.08 18.85 19.01 0.0M
2024-02-20 18.96 19.01 18.75 19.00 0.0M
2024-02-19 18.98 19.40 19.05 19.05 0.0M
2024-02-16 19.35 19.31 19.05 19.31 0.0M
2024-02-15 19.24 19.23 18.76 19.23 0.0M
2024-02-14 18.74 18.73 18.55 18.68 0.0M
2024-02-13 18.48 18.58 18.37 18.52 0.0M
2024-02-12 18.62 18.76 18.62 18.63 0.0M
2024-02-09 18.56 18.51 18.13 18.51 0.0M
2024-02-08 18.14 18.42 18.24 18.26 0.1M
2024-02-07 18.40 18.52 18.44 18.44 0.0M
2024-02-06 18.50 18.72 18.51 18.51 0.1M
2024-02-05 18.70 18.79 18.68 18.70 0.0M
2024-02-02 18.64 19.10 18.63 18.66 0.0M
2024-02-01 19.04 19.22 18.96 18.95 0.0M
2024-01-31 19.24 19.32 19.14 19.32 0.0M
2024-01-30 19.20 19.09 18.94 19.02 0.0M
2024-01-29 19.04 19.08 18.80 19.02 0.0M
2024-01-26 18.87 19.15 18.82 19.02 0.0M
2024-01-25 18.99 18.21 17.80 18.02 0.0M
2024-01-24 17.84 17.91 17.45 17.91 0.0M
2024-01-23 17.52 17.72 17.19 17.55 0.1M
2024-01-22 17.18 17.73 17.05 17.15 0.0M
2024-01-19 18.02 18.16 17.88 18.12 0.0M
2024-01-18 18.06 18.59 17.98 18.03 0.1M
2024-01-17 17.66 17.41 16.88 17.39 0.0M
2024-01-16 17.74 18.07 17.70 17.89 0.0M
2024-01-15 17.92 18.17 17.78 17.92 0.0M
2024-01-12 18.13 18.42 17.84 18.05 0.0M
2024-01-11 18.04 18.24 17.98 18.06 0.0M
2024-01-10 18.20 18.08 17.61 18.04 0.0M
2024-01-09 17.65 17.71 17.42 17.57 0.0M
2024-01-08 17.55 17.86 17.55 17.80 0.0M
2024-01-05 17.74 17.86 17.47 17.77 0.0M
2024-01-04 17.79 17.88 17.74 17.86 0.0M
2024-01-03 17.54 17.81 17.54 17.77 0.0M
2024-01-02 18.20 18.20 17.95 17.97 0.0M