Air Liquide

AIRP
🏛️ uk →
175.36
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
2021-12-31 139.40 139.49 138.84 139.06 0.1M
2021-12-30 139.25 140.00 138.93 139.71 0.2M
2021-12-29 140.00 139.65 138.64 138.85 0.2M
2021-12-28 139.55 139.71 138.09 139.55 0.1M
2021-12-27 138.50 138.93 136.85 138.50 0.1M
2021-12-24 137.85 137.80 136.78 137.36 0.0M
2021-12-23 136.95 137.87 136.20 137.73 0.1M
2021-12-22 136.15 136.67 134.56 136.67 0.7M
2021-12-21 138.55 137.98 135.96 136.17 0.4M
2021-12-20 136.59 136.87 135.22 136.05 0.3M
2021-12-17 140.09 141.40 138.38 141.00 0.3M
2021-12-16 141.82 142.56 139.93 140.93 0.6M
2021-12-15 138.18 140.60 139.02 139.93 0.3M
2021-12-14 141.09 142.33 139.00 140.28 0.7M
2021-12-13 140.47 141.80 140.27 140.89 0.3M
2021-12-10 140.00 141.38 140.11 140.13 0.2M
2021-12-09 141.72 141.95 140.27 140.60 0.2M
2021-12-08 140.51 143.09 140.82 141.49 0.5M
2021-12-07 136.38 141.22 137.27 139.59 0.3M
2021-12-06 132.99 135.85 132.69 135.24 0.2M
2021-12-03 133.41 133.96 132.36 133.25 0.3M
2021-12-02 135.80 134.53 132.27 132.64 0.2M
2021-12-01 133.65 134.71 132.49 134.42 0.2M
2021-11-30 132.73 133.93 131.71 132.98 0.5M
2021-11-29 134.08 135.95 133.95 133.96 0.2M
2021-11-26 134.41 136.42 132.38 135.04 1.1M
2021-11-25 137.82 138.91 136.89 138.15 0.2M
2021-11-24 137.51 138.16 136.65 137.89 0.4M
2021-11-23 138.27 139.36 137.07 137.67 1.9M
2021-11-22 139.27 140.33 139.24 139.66 0.2M
2021-11-19 138.45 140.11 138.42 139.55 0.2M
2021-11-18 137.89 138.85 137.60 138.45 0.1M
2021-11-17 136.68 138.78 137.09 137.89 0.2M
2021-11-16 137.39 137.91 136.51 137.33 0.2M
2021-11-15 139.10 139.15 137.53 137.91 0.2M
2021-11-12 138.25 139.25 137.96 138.89 0.1M
2021-11-11 137.51 138.93 137.95 138.49 0.2M
2021-11-10 137.68 138.56 136.81 138.38 0.1M
2021-11-09 136.82 137.91 136.49 137.18 0.1M
2021-11-08 135.46 137.15 136.05 136.73 0.2M
2021-11-05 135.73 136.58 134.67 135.96 0.3M
2021-11-04 134.88 136.62 133.62 135.69 0.3M
2021-11-03 133.01 134.36 132.18 132.86 0.3M
2021-11-02 132.36 133.22 131.78 132.47 0.2M
2021-11-01 131.50 132.04 130.95 131.25 0.2M
2021-10-29 130.55 131.15 129.29 131.15 0.1M
2021-10-28 131.04 131.35 130.15 130.58 0.2M
2021-10-27 131.12 131.45 130.25 131.38 0.2M
2021-10-26 130.74 131.38 130.05 130.38 0.2M
2021-10-25 130.45 130.78 129.91 129.93 0.5M
2021-10-22 131.73 131.73 129.58 130.07 0.2M
2021-10-21 130.35 131.20 130.11 130.46 0.3M
2021-10-20 130.91 131.31 129.38 130.76 0.1M
2021-10-19 131.00 130.44 114.06 130.05 0.1M
2021-10-18 130.62 130.51 129.47 129.96 0.2M
2021-10-15 129.55 130.53 129.47 129.82 0.2M
2021-10-14 128.92 129.95 127.93 129.51 0.2M
2021-10-13 125.98 127.71 125.15 126.91 0.2M
2021-10-12 124.55 125.77 124.18 125.34 0.1M
2021-10-11 126.55 126.67 114.06 125.80 0.2M
2021-10-08 127.95 128.09 126.60 126.69 0.1M
2021-10-07 127.17 127.71 126.22 127.53 0.2M
2021-10-06 126.01 126.13 124.24 125.49 0.2M
2021-10-05 126.01 127.07 126.05 126.93 0.2M
2021-10-04 127.35 127.51 125.98 126.53 0.1M
2021-10-01 125.91 127.51 124.96 127.29 0.1M
2021-09-30 129.09 127.56 125.97 126.00 0.1M
2021-09-29 128.73 129.36 126.97 127.09 0.2M
2021-09-28 130.55 129.80 126.64 128.54 0.3M
2021-09-27 130.91 132.09 129.81 131.31 0.1M
2021-09-24 131.90 131.49 130.05 131.05 0.1M
2021-09-23 131.85 132.47 131.27 131.95 0.2M
2021-09-22 131.42 132.22 131.24 131.48 0.2M
2021-09-21 129.20 131.82 129.20 131.40 0.2M
2021-09-20 130.74 130.15 128.31 128.67 0.1M
2021-09-17 135.10 135.53 130.58 134.64 0.3M
2021-09-16 134.98 135.91 134.33 135.68 0.1M
2021-09-15 135.73 136.22 134.04 135.74 0.2M
2021-09-14 135.54 136.20 135.24 135.51 0.2M
2021-09-13 135.90 137.53 136.02 136.04 0.1M
2021-09-10 136.30 136.78 135.94 135.96 0.1M
2021-09-09 136.26 137.20 135.78 136.56 0.1M
2021-09-08 136.45 137.24 135.49 136.53 0.2M
2021-09-07 138.18 137.78 136.67 136.82 0.2M
2021-09-06 138.15 138.40 137.25 138.02 0.1M
2021-09-03 138.18 138.20 136.47 137.40 0.1M
2021-09-02 139.10 139.29 137.95 139.12 0.2M
2021-09-01 138.85 138.87 137.98 138.87 0.2M
2021-08-31 137.72 139.07 137.40 138.02 0.2M
2021-08-30 138.31 138.82 137.22 138.31 0.1M
2021-08-27 135.85 137.60 136.60 137.02 0.2M
2021-08-26 136.36 136.84 135.47 136.53 0.1M
2021-08-25 135.73 137.00 136.15 136.35 0.1M
2021-08-24 138.18 138.05 136.16 136.64 0.1M
2021-08-23 137.28 138.27 136.76 137.45 0.2M
2021-08-20 138.18 138.18 136.91 137.73 0.1M
2021-08-19 136.45 138.42 135.91 137.85 0.2M
2021-08-18 136.19 137.56 135.80 137.11 2.0M
2021-08-17 135.07 135.84 134.87 135.78 1.1M
2021-08-16 134.55 135.44 134.64 135.42 0.5M
2021-08-13 134.98 135.36 134.53 135.25 0.1M
2021-08-12 135.90 135.45 134.66 134.67 0.2M
2021-08-11 134.55 135.24 134.42 135.16 0.4M
2021-08-10 133.62 135.13 134.25 134.65 0.1M
2021-08-09 133.65 134.53 133.80 133.80 0.1M
2021-08-06 133.43 133.99 133.04 133.69 0.2M
2021-08-05 133.28 133.95 132.42 133.55 0.4M
2021-08-04 132.89 133.24 132.24 132.31 0.4M
2021-08-03 132.53 132.85 131.80 132.44 0.1M
2021-08-02 134.55 134.15 131.64 131.87 0.4M
2021-07-30 134.08 133.58 131.87 133.25 0.3M
2021-07-29 135.00 135.00 131.78 132.38 0.5M
2021-07-28 135.54 136.31 134.76 135.39 0.3M
2021-07-27 135.00 135.62 134.53 135.53 0.3M
2021-07-26 135.90 136.65 135.37 135.58 0.5M
2021-07-23 135.64 137.02 135.85 136.87 0.5M
2021-07-22 135.69 136.16 135.31 135.69 0.3M
2021-07-21 134.91 135.84 134.60 135.78 0.1M
2021-07-20 133.51 135.35 133.51 134.96 0.4M
2021-07-19 135.10 135.08 132.80 133.51 0.2M
2021-07-16 136.55 136.84 134.36 135.64 0.2M
2021-07-15 136.23 136.44 135.58 136.09 0.2M
2021-07-14 136.82 136.38 135.31 135.76 0.1M
2021-07-13 135.07 136.53 135.85 136.38 0.1M
2021-07-12 134.74 136.35 134.16 135.04 0.2M
2021-07-09 133.35 135.31 133.04 134.19 0.2M
2021-07-08 135.48 134.33 132.00 132.45 0.3M
2021-07-07 133.68 135.00 133.78 135.00 0.3M
2021-07-06 133.87 134.44 132.98 133.69 0.2M
2021-07-05 135.35 134.73 133.80 134.02 0.1M
2021-07-02 134.55 135.31 134.24 134.73 1.1M
2021-07-01 134.55 135.51 133.62 134.56 0.4M
2021-06-30 134.64 135.22 133.82 134.14 0.2M
2021-06-29 136.36 136.24 135.18 135.21 0.1M
2021-06-28 138.08 136.31 134.89 135.62 0.3M
2021-06-25 136.63 137.27 135.53 136.13 0.5M
2021-06-24 136.59 137.40 135.45 137.38 0.8M
2021-06-23 136.36 137.22 135.44 135.45 0.2M
2021-06-22 135.00 137.25 134.78 137.24 0.5M
2021-06-21 130.91 135.04 131.45 134.73 0.7M
2021-06-18 132.55 133.05 131.15 131.45 0.2M
2021-06-17 132.70 132.58 131.64 132.22 0.2M
2021-06-16 131.46 134.35 131.56 133.27 0.5M
2021-06-15 129.65 131.80 129.78 131.40 0.5M
2021-06-14 128.40 128.89 127.72 128.05 1.5M
2021-06-11 127.76 128.60 127.73 128.16 0.4M
2021-06-10 128.55 128.98 127.95 128.47 0.3M
2021-06-09 128.73 129.29 128.13 128.97 0.2M
2021-06-08 128.02 128.76 127.64 128.27 0.4M
2021-06-07 127.27 129.49 127.60 128.18 0.4M
2021-06-04 128.44 128.15 127.45 127.77 0.3M
2021-06-03 127.80 128.27 126.64 127.78 0.7M
2021-06-02 127.73 128.15 127.00 127.84 0.2M
2021-06-01 126.39 127.76 126.45 127.12 0.5M
2021-05-31 127.14 127.56 126.25 127.14 0.1M
2021-05-28 127.10 127.40 126.29 126.87 1.3M
2021-05-27 127.54 127.85 126.56 127.07 1.6M
2021-05-26 128.95 129.04 127.40 127.55 5.7M
2021-05-25 128.68 128.82 128.05 128.27 0.3M
2021-05-24 128.16 128.77 127.65 128.27 5.7M
2021-05-21 127.27 128.13 126.85 127.36 0.2M
2021-05-20 125.45 126.89 125.40 126.73 2.5M
2021-05-19 125.37 125.25 123.69 125.00 0.5M
2021-05-18 128.30 127.36 125.56 125.89 3.7M
2021-05-17 127.44 127.65 126.53 126.85 0.1M
2021-05-14 130.03 129.73 128.44 128.64 0.9M
2021-05-13 129.09 128.85 125.54 128.81 0.2M
2021-05-12 128.25 128.22 127.36 127.76 0.1M
2021-05-11 129.09 130.49 127.27 128.27 0.5M
2021-05-10 130.01 130.71 129.58 130.25 0.9M
2021-05-07 130.27 131.00 129.80 130.27 0.1M
2021-05-06 127.73 130.20 128.45 129.71 0.8M
2021-05-05 126.91 129.16 127.82 128.39 0.2M
2021-05-04 127.54 128.45 126.62 127.21 0.2M
2021-05-03 127.78 127.87 126.37 127.78 0.2M
2021-04-30 129.18 129.29 127.36 127.36 0.2M
2021-04-29 129.09 129.15 128.24 128.80 0.2M
2021-04-28 129.55 129.53 128.55 128.73 0.2M
2021-04-27 129.35 129.38 128.49 128.80 0.2M
2021-04-26 128.19 129.56 128.15 128.75 0.1M
2021-04-23 128.19 128.65 127.53 128.49 0.1M
2021-04-22 127.75 129.24 128.02 128.49 0.1M
2021-04-21 126.50 128.36 126.40 127.85 0.1M
2021-04-20 127.29 128.42 126.85 126.98 0.3M
2021-04-19 128.92 129.51 128.24 128.33 0.1M
2021-04-16 128.15 128.40 127.22 128.24 2.4M
2021-04-15 127.27 128.15 127.18 128.00 0.2M
2021-04-14 128.32 128.44 126.85 127.27 2.5M
2021-04-13 127.27 128.80 127.42 128.65 0.2M
2021-04-12 128.92 128.56 127.58 127.67 0.1M
2021-04-09 127.54 128.35 127.25 128.09 0.1M
2021-04-08 126.86 128.11 126.95 127.70 0.2M
2021-04-07 128.38 128.25 126.84 127.06 0.1M
2021-04-06 128.04 128.00 126.73 127.55 0.1M
2021-04-01 127.23 127.24 125.84 126.87 0.5M
2021-03-31 126.89 127.82 126.36 126.85 0.1M
2021-03-30 125.07 126.73 125.55 125.98 0.4M
2021-03-29 124.34 126.27 124.68 126.10 0.1M
2021-03-26 123.91 124.64 123.41 124.26 0.1M
2021-03-25 123.20 125.91 123.09 124.41 0.4M
2021-03-24 125.64 125.64 123.27 123.54 0.2M
2021-03-23 123.52 126.59 123.95 125.79 0.2M
2021-03-22 122.66 124.68 122.45 123.50 0.4M
2021-03-19 124.25 125.36 122.98 123.72 0.2M
2021-03-18 123.64 124.27 122.55 123.66 0.3M
2021-03-17 122.61 123.50 121.86 123.04 0.1M
2021-03-16 122.39 123.55 121.09 123.20 0.1M
2021-03-15 122.66 122.00 120.95 121.31 0.1M
2021-03-12 121.82 121.45 120.59 120.91 0.4M
2021-03-11 122.61 122.18 121.27 121.64 0.8M
2021-03-10 119.57 122.14 119.05 119.82 0.1M
2021-03-09 118.98 119.73 118.36 118.68 0.1M
2021-03-08 116.77 119.45 116.00 117.06 0.1M
2021-03-05 117.11 116.73 114.59 115.05 0.1M
2021-03-04 114.91 116.05 114.32 115.85 0.1M
2021-03-03 116.59 117.14 114.50 114.73 0.2M
2021-03-02 116.41 116.05 115.23 115.36 0.1M
2021-03-01 118.23 115.82 114.27 115.50 0.2M
2021-02-26 115.16 115.55 113.00 113.75 0.4M
2021-02-25 118.70 117.73 115.26 116.72 0.6M
2021-02-24 118.18 119.64 117.53 119.32 0.3M
2021-02-23 120.32 119.27 117.73 118.51 0.1M
2021-02-22 122.61 120.18 119.00 119.18 0.4M
2021-02-19 121.82 121.41 120.13 120.52 1.2M
2021-02-18 121.14 121.41 120.45 121.05 0.1M
2021-02-17 121.32 122.09 120.95 121.42 0.3M
2021-02-16 122.61 122.77 121.03 121.03 0.1M
2021-02-15 123.43 122.95 122.03 122.32 0.1M
2021-02-12 122.52 122.91 122.00 122.64 0.2M
2021-02-11 123.64 123.23 122.27 122.63 0.1M
2021-02-10 125.45 125.44 121.82 122.29 0.2M
2021-02-09 124.59 125.00 123.64 124.17 0.1M
2021-02-08 124.64 124.86 123.73 124.56 0.1M
2021-02-05 123.95 124.36 123.32 123.81 0.1M
2021-02-04 124.16 125.00 123.45 123.83 0.1M
2021-02-03 124.43 125.00 123.50 124.09 0.1M
2021-02-02 125.02 125.32 123.50 123.64 0.3M
2021-02-01 122.30 124.64 123.36 124.05 0.2M
2021-01-29 121.82 124.95 121.68 123.92 0.1M
2021-01-28 122.73 124.55 121.59 124.00 0.1M
2021-01-27 123.20 124.91 121.77 123.72 0.4M
2021-01-26 119.14 123.05 119.59 122.72 0.2M
2021-01-25 120.91 120.86 119.14 119.36 0.2M
2021-01-22 118.98 120.14 118.09 119.43 0.1M
2021-01-21 120.91 119.86 119.00 119.24 0.1M
2021-01-20 120.09 120.32 118.95 119.14 0.1M
2021-01-19 122.66 121.82 120.32 120.32 0.1M
2021-01-18 120.05 121.14 119.68 120.77 0.1M
2021-01-15 121.32 121.64 119.91 120.13 0.2M
2021-01-14 123.64 122.27 121.59 122.14 0.1M
2021-01-13 121.91 123.46 121.64 122.98 0.2M
2021-01-12 124.82 124.09 121.82 121.82 0.1M
2021-01-11 124.68 124.73 122.86 123.79 0.8M
2021-01-08 124.55 125.18 123.32 124.68 0.1M
2021-01-07 124.55 124.41 122.86 123.95 0.1M
2021-01-06 123.57 123.55 121.14 123.00 0.1M
2021-01-05 123.30 124.05 121.73 122.41 0.4M
2021-01-04 123.09 124.95 122.05 124.86 0.9M