Pandora

PNDORA
🏛️ uk →
837.90
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
2021-12-30 822.60 823.20 809.80 820.20 0.0M
2021-12-29 828.60 831.80 819.00 820.20 0.0M
2021-12-23 795.60 805.20 794.20 803.00 0.0M
2021-12-22 774.80 792.40 774.80 787.70 0.1M
2021-12-21 781.60 782.60 772.20 777.30 0.0M
2021-12-20 748.20 770.80 748.20 762.60 0.0M
2021-12-17 776.80 786.20 757.20 769.50 0.1M
2021-12-16 809.20 822.20 780.60 785.80 0.0M
2021-12-15 806.40 807.00 795.40 804.60 0.0M
2021-12-14 849.20 849.40 808.80 816.50 0.1M
2021-12-13 864.60 867.80 842.40 843.10 0.0M
2021-12-10 859.60 865.80 857.60 858.00 0.0M
2021-12-09 880.60 882.80 865.00 870.70 0.0M
2021-12-08 882.20 882.20 869.20 869.40 0.0M
2021-12-07 877.40 897.00 877.40 890.40 0.0M
2021-12-06 848.60 860.40 833.10 857.10 0.1M
2021-12-03 856.80 861.00 840.60 847.30 0.1M
2021-12-02 821.00 851.60 819.00 836.80 0.0M
2021-12-01 814.00 831.80 809.80 831.80 0.1M
2021-11-30 823.40 832.40 810.40 816.00 0.1M
2021-11-29 828.00 847.60 825.20 837.30 0.1M
2021-11-26 843.40 852.80 826.00 831.00 0.1M
2021-11-25 883.80 884.60 870.00 872.60 0.0M
2021-11-24 890.20 899.00 866.00 875.10 0.0M
2021-11-23 887.40 914.80 887.40 901.80 0.0M
2021-11-22 915.00 918.60 911.80 912.40 0.0M
2021-11-19 926.00 929.60 911.00 914.30 0.0M
2021-11-18 935.00 935.00 924.40 931.00 0.7M
2021-11-17 940.20 942.80 930.60 932.10 0.0M
2021-11-16 948.00 949.20 938.72 943.10 0.0M
2021-11-15 931.60 942.00 928.80 933.50 0.0M
2021-11-12 932.40 938.00 928.40 933.60 0.0M
2021-11-11 890.80 917.40 890.80 912.90 0.0M
2021-11-10 910.00 916.60 878.40 895.40 0.0M
2021-11-09 915.80 928.20 914.60 921.80 0.2M
2021-11-08 918.10 921.40 917.37 921.40 0.0M
2021-11-05 912.60 920.40 908.60 919.00 0.0M
2021-11-04 884.60 909.60 884.60 901.50 0.1M
2021-11-03 859.80 879.20 841.00 879.20 0.0M
2021-11-02 850.40 854.80 828.76 830.40 0.0M
2021-11-01 869.80 874.00 825.00 849.20 0.1M
2021-10-29 889.40 902.60 885.40 899.80 0.0M
2021-10-28 862.80 890.10 862.80 890.10 0.4M
2021-10-27 886.60 891.80 877.20 884.60 0.0M
2021-10-26 901.20 901.40 881.70 888.80 0.0M
2021-10-25 877.20 894.00 876.03 891.50 0.0M
2021-10-22 875.60 886.00 875.60 877.10 0.0M
2021-10-21 865.60 877.60 864.00 876.00 0.0M
2021-10-20 862.40 872.40 858.40 866.20 0.0M
2021-10-19 869.60 871.80 854.25 864.80 0.0M
2021-10-18 844.00 866.30 844.00 866.30 0.0M
2021-10-15 860.00 866.30 858.60 866.30 0.0M
2021-10-14 862.40 862.40 848.60 853.50 0.0M
2021-10-13 839.60 863.40 837.00 855.00 0.1M
2021-10-12 814.60 837.80 812.40 836.60 0.0M
2021-10-11 805.60 823.00 800.00 816.00 0.0M
2021-10-08 819.40 819.40 810.40 811.40 0.0M
2021-10-07 807.60 812.80 797.40 812.50 0.0M
2021-10-06 787.00 792.60 778.00 789.40 0.0M
2021-10-05 799.20 802.20 786.08 800.30 0.1M
2021-10-04 788.40 796.80 784.20 794.20 0.0M
2021-10-01 769.20 791.60 766.80 788.20 0.0M
2021-09-30 799.80 810.00 781.70 781.70 0.1M
2021-09-29 788.00 795.20 779.00 789.50 0.0M
2021-09-28 813.40 813.40 788.40 792.40 0.1M
2021-09-27 819.20 820.60 805.40 809.60 0.0M
2021-09-24 851.20 851.20 830.40 837.00 0.1M
2021-09-23 847.20 851.20 840.53 845.90 0.0M
2021-09-22 825.20 830.30 813.20 830.30 0.0M
2021-09-21 813.80 819.80 809.80 819.40 0.0M
2021-09-20 813.40 821.40 804.07 813.60 0.0M
2021-09-17 847.20 852.20 839.40 846.70 0.1M
2021-09-16 842.80 847.80 837.11 846.40 0.0M
2021-09-15 856.03 861.00 843.30 843.30 0.0M
2021-09-14 835.60 857.80 823.00 857.80 0.1M
2021-09-13 807.20 810.42 801.30 801.30 0.0M
2021-09-10 790.60 803.74 787.60 800.00 0.0M
2021-09-09 779.20 791.60 777.00 791.60 0.0M
2021-09-08 798.00 798.00 779.08 784.00 0.0M
2021-09-07 786.20 801.40 786.20 801.40 0.0M
2021-09-06 779.00 784.80 778.40 778.40 0.0M
2021-09-03 779.20 779.90 774.34 779.90 0.0M
2021-09-02 788.20 788.20 776.80 776.80 0.0M
2021-09-01 782.60 795.30 782.60 795.30 0.0M
2021-08-31 757.94 760.60 754.00 757.80 0.0M
2021-08-27 759.34 765.40 757.68 758.30 0.0M
2021-08-26 760.40 764.80 758.90 763.30 0.0M
2021-08-25 764.19 772.00 762.00 765.20 0.1M
2021-08-24 791.54 791.54 774.00 777.20 0.1M
2021-08-23 794.75 799.40 794.75 795.80 0.0M
2021-08-20 783.80 793.55 783.80 790.80 0.0M
2021-08-19 793.77 800.40 777.80 778.70 0.0M
2021-08-18 829.00 840.80 809.90 809.90 0.1M
2021-08-17 806.80 840.60 790.00 829.50 0.0M
2021-08-16 807.84 815.03 806.60 808.10 0.0M
2021-08-13 805.20 812.20 804.60 807.00 0.0M
2021-08-12 812.00 812.20 794.60 800.20 0.0M
2021-08-11 812.34 812.34 803.40 803.40 0.0M
2021-08-10 819.00 823.20 814.86 823.20 0.0M
2021-08-09 798.00 815.60 792.00 815.60 0.0M
2021-08-06 823.36 844.00 784.00 793.70 0.0M
2021-08-05 821.89 824.20 818.45 822.20 0.0M
2021-08-04 822.80 825.60 820.00 825.60 0.0M
2021-08-03 830.80 833.20 820.46 823.90 0.0M
2021-08-02 819.60 824.30 813.40 824.30 0.0M
2021-07-30 809.80 816.40 809.80 809.90 0.0M
2021-07-29 833.48 833.48 817.20 817.20 0.0M
2021-07-28 812.80 827.40 812.80 821.20 0.0M
2021-07-27 813.80 822.33 813.80 819.60 0.0M
2021-07-26 841.80 843.60 837.80 843.60 0.0M
2021-07-23 837.40 841.00 832.40 839.90 0.0M
2021-07-22 843.80 845.40 837.40 841.30 0.0M
2021-07-21 831.20 844.20 831.20 843.50 0.0M
2021-07-20 824.80 826.60 814.23 824.00 0.0M
2021-07-19 826.73 826.73 815.40 815.40 0.0M
2021-07-16 846.80 846.80 840.20 845.20 0.0M
2021-07-15 876.40 876.40 859.60 860.40 0.0M
2021-07-14 866.42 870.80 865.10 865.10 0.0M
2021-07-13 863.60 865.10 860.53 863.20 0.0M
2021-07-12 855.80 860.50 853.00 860.50 0.0M
2021-07-09 857.40 857.40 849.40 853.90 0.0M
2021-07-08 855.47 855.47 843.70 843.70 0.0M
2021-07-07 863.40 870.40 860.89 867.00 0.0M
2021-07-06 855.76 860.91 855.76 857.30 0.0M
2021-07-05 859.00 859.60 857.30 857.30 0.0M
2021-07-02 860.00 860.70 854.00 860.70 0.0M
2021-07-01 856.00 860.30 849.81 860.30 0.0M
2021-06-30 834.80 846.80 834.80 841.80 0.0M
2021-06-29 847.40 848.90 841.48 848.90 0.0M
2021-06-28 857.40 861.43 855.53 859.40 0.0M
2021-06-25 869.40 871.40 867.22 867.30 0.0M
2021-06-24 865.39 868.40 864.49 868.40 0.0M
2021-06-23 845.40 865.40 844.20 862.10 0.0M
2021-06-22 838.20 841.60 834.00 841.10 0.0M
2021-06-21 802.40 814.40 800.80 812.00 0.0M
2021-06-18 834.20 834.20 810.40 810.60 0.0M
2021-06-17 833.40 838.30 827.20 838.30 0.0M
2021-06-16 840.40 844.20 838.60 838.60 0.0M
2021-06-15 842.40 842.40 838.60 838.60 0.0M
2021-06-14 843.80 846.20 839.30 839.30 0.0M
2021-06-11 845.80 845.80 830.20 832.40 0.0M
2021-06-10 821.00 828.80 813.26 820.80 0.0M
2021-06-09 824.20 825.80 824.20 825.80 0.0M
2021-06-08 817.00 826.40 806.40 821.60 0.0M
2021-06-07 817.40 826.30 817.00 826.30 0.0M
2021-06-04 816.40 823.20 816.40 823.20 0.0M
2021-06-03 831.20 831.40 816.70 816.70 0.0M
2021-06-02 832.40 834.20 832.20 833.20 0.0M
2021-06-01 827.20 839.60 827.20 830.30 0.0M
2021-05-28 827.00 829.00 823.20 823.50 0.0M
2021-05-27 817.00 817.00 804.40 808.40 0.0M
2021-05-26 810.40 824.40 805.20 814.30 0.1M
2021-05-25 789.20 800.00 789.20 798.30 0.1M
2021-05-21 790.62 796.40 790.62 795.40 0.0M
2021-05-20 768.80 778.40 764.80 773.20 0.0M
2021-05-19 763.16 768.20 760.80 763.50 0.0M
2021-05-18 763.40 767.20 757.40 757.40 0.0M
2021-05-17 752.80 764.40 751.40 757.20 0.0M
2021-05-12 752.40 753.96 744.30 744.30 0.0M
2021-05-11 758.20 758.20 746.00 751.50 0.0M
2021-05-10 772.80 774.60 772.05 772.50 0.0M
2021-05-07 771.40 783.24 770.00 781.50 0.1M
2021-05-06 759.80 759.80 747.85 755.80 0.0M
2021-05-05 729.60 753.20 729.00 740.40 0.0M
2021-05-04 740.00 760.60 740.00 751.20 0.0M
2021-04-30 702.52 702.52 702.52 702.52 0.0M
2021-04-29 702.00 707.40 699.20 704.50 0.0M
2021-04-28 707.40 707.40 700.58 702.20 0.0M
2021-04-27 706.80 706.80 699.20 703.30 0.0M
2021-04-26 700.60 704.20 700.60 701.20 0.0M
2021-04-23 704.40 704.40 692.60 697.50 0.1M
2021-04-22 692.00 704.00 692.00 700.70 0.0M
2021-04-21 693.18 693.18 683.20 685.30 0.0M
2021-04-20 713.20 713.20 697.80 706.70 0.1M
2021-04-19 723.00 723.00 707.60 712.40 0.0M
2021-04-16 698.80 710.60 697.40 710.60 0.0M
2021-04-15 690.40 694.20 689.20 689.20 0.0M
2021-04-14 688.80 693.00 684.80 688.90 0.0M
2021-04-13 690.20 699.60 687.00 690.50 0.0M
2021-04-12 684.20 692.20 681.10 681.10 0.0M
2021-04-09 711.40 725.20 687.00 690.90 0.0M
2021-04-08 707.40 719.40 707.40 715.50 0.0M
2021-04-07 705.00 713.80 703.60 703.60 0.0M
2021-04-06 694.00 713.40 692.60 709.20 0.0M
2021-03-31 679.20 683.40 676.20 683.40 0.0M
2021-03-30 675.40 676.70 675.40 676.70 0.0M
2021-03-29 674.40 689.80 674.20 685.80 0.0M
2021-03-26 664.00 666.80 664.00 666.80 0.0M
2021-03-25 647.00 657.00 646.00 653.10 0.0M
2021-03-24 654.40 661.00 648.60 655.85 0.0M
2021-03-23 669.40 670.60 665.52 667.80 0.0M
2021-03-22 677.80 677.80 674.60 676.50 0.0M
2021-03-19 673.00 687.40 670.20 680.00 0.0M
2021-03-18 669.20 688.03 667.80 687.90 0.0M
2021-03-17 669.00 669.00 658.20 663.80 0.0M
2021-03-16 665.00 675.00 665.00 670.50 0.0M
2021-03-15 646.60 653.80 644.40 649.50 0.2M
2021-03-12 656.40 659.20 653.67 658.20 0.0M
2021-03-11 652.60 668.52 652.60 667.60 0.0M
2021-03-10 641.60 649.20 634.80 643.80 0.0M
2021-03-09 643.40 649.20 642.80 647.00 0.0M
2021-03-08 599.55 604.40 597.78 601.00 0.0M
2021-03-05 603.20 616.60 601.80 602.80 0.0M
2021-03-04 590.20 595.00 588.36 592.70 0.0M
2021-03-03 605.40 605.40 590.00 596.30 0.0M
2021-03-02 612.40 613.00 604.00 608.10 0.0M
2021-03-01 614.00 626.20 612.82 614.60 0.0M
2021-02-26 599.00 614.40 599.00 601.60 0.1M
2021-02-25 618.00 619.60 613.00 618.80 0.0M
2021-02-24 616.63 625.20 616.63 625.20 0.0M
2021-02-23 612.48 612.48 597.20 612.20 0.0M
2021-02-22 625.20 625.20 612.61 616.60 0.0M
2021-02-19 629.80 639.40 624.72 639.40 0.1M
2021-02-18 612.40 625.80 611.80 618.00 0.0M
2021-02-17 619.40 619.40 607.80 607.80 0.0M
2021-02-16 625.01 625.50 625.01 625.50 0.0M
2021-02-15 625.60 627.40 624.80 627.40 0.0M
2021-02-12 611.60 616.00 611.00 611.20 0.1M
2021-02-11 608.00 622.45 604.20 620.20 0.0M
2021-02-10 613.88 613.88 600.60 603.70 0.0M
2021-02-09 648.60 648.60 616.40 620.10 0.0M
2021-02-08 638.60 646.50 634.72 646.50 0.0M
2021-02-05 612.20 625.80 610.20 624.30 0.0M
2021-02-04 639.75 639.75 590.30 590.30 0.0M
2021-02-03 610.40 616.40 604.40 615.80 0.1M
2021-02-02 604.00 607.48 604.00 607.10 0.0M
2021-02-01 577.76 591.60 577.76 590.90 0.0M
2021-01-29 587.00 591.40 586.20 591.40 0.0M
2021-01-28 563.60 607.20 563.20 602.10 0.0M
2021-01-27 615.40 615.40 570.39 591.40 0.0M
2021-01-26 626.13 626.46 624.12 625.90 0.0M
2021-01-25 627.00 629.70 626.20 629.70 0.0M
2021-01-22 624.90 624.90 624.90 624.90 0.0M
2021-01-21 622.00 622.00 619.40 619.40 0.0M
2021-01-20 609.40 618.80 606.80 617.90 0.0M
2021-01-19 614.40 614.40 610.00 611.40 0.0M
2021-01-18 617.60 621.20 609.80 618.60 0.0M
2021-01-15 621.60 621.60 611.40 613.20 0.0M
2021-01-14 615.38 615.38 609.90 609.90 0.0M
2021-01-13 604.48 608.60 599.00 608.30 0.0M
2021-01-12 630.20 630.20 611.30 611.30 0.0M
2021-01-11 631.80 641.40 629.34 638.00 0.0M
2021-01-08 628.42 639.70 628.42 639.70 0.0M
2021-01-07 638.40 638.40 630.20 633.70 0.0M
2021-01-06 629.00 631.30 623.00 631.30 0.0M
2021-01-05 641.21 641.21 630.90 630.90 0.0M
2021-01-04 681.00 681.00 649.60 649.60 0.1M