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
2022-12-30 133.74 134.32 133.58 134.01 0.2M
2022-12-29 133.52 134.69 133.00 134.69 0.2M
2022-12-28 133.92 134.38 133.52 133.60 0.1M
2022-12-23 133.64 134.04 133.34 133.53 0.1M
2022-12-22 135.36 136.06 133.18 133.31 0.3M
2022-12-21 133.78 135.88 133.52 135.63 0.3M
2022-12-20 132.66 133.96 131.94 133.47 2.8M
2022-12-19 133.52 133.76 132.64 133.12 0.2M
2022-12-16 134.00 134.16 132.10 133.35 0.7M
2022-12-15 137.24 137.48 133.76 133.93 0.2M
2022-12-14 138.00 138.28 136.92 137.92 2.6M
2022-12-13 136.70 140.32 135.66 137.94 0.5M
2022-12-12 136.28 137.22 135.68 136.15 0.4M
2022-12-09 135.48 137.46 134.42 136.62 0.5M
2022-12-08 138.16 138.34 136.90 137.97 0.3M
2022-12-07 138.14 139.00 137.26 138.48 0.3M
2022-12-06 139.94 141.52 139.18 139.24 0.4M
2022-12-05 140.36 140.76 139.50 140.45 0.4M
2022-12-02 138.96 140.60 138.34 140.60 0.4M
2022-12-01 139.40 139.58 138.36 139.09 0.4M
2022-11-30 139.82 140.02 138.48 139.00 0.4M
2022-11-29 140.60 140.66 138.38 138.88 0.4M
2022-11-28 140.88 141.68 139.94 141.04 1.5M
2022-11-25 141.66 142.06 140.88 141.67 0.3M
2022-11-24 139.82 141.74 139.44 141.09 0.3M
2022-11-23 136.88 139.83 136.66 139.83 0.4M
2022-11-22 136.00 137.36 135.68 136.97 0.3M
2022-11-21 136.08 136.76 135.28 136.53 0.3M
2022-11-18 135.64 136.08 134.86 135.99 0.3M
2022-11-17 136.80 137.06 133.34 133.93 0.3M
2022-11-16 137.30 137.60 135.56 136.74 0.4M
2022-11-15 137.20 139.02 136.60 136.79 0.3M
2022-11-14 135.86 138.12 135.50 137.04 0.5M
2022-11-11 137.24 137.24 134.24 135.03 0.4M
2022-11-10 133.32 137.62 133.24 137.17 0.4M
2022-11-09 134.74 135.72 133.88 134.63 0.2M
2022-11-08 133.60 135.06 132.78 134.71 0.4M
2022-11-07 132.86 134.32 132.64 133.84 0.2M
2022-11-04 131.00 134.00 130.38 133.07 0.2M
2022-11-03 127.18 130.18 127.18 129.95 0.4M
2022-11-02 132.48 132.52 130.11 130.11 0.2M
2022-11-01 133.30 134.20 131.22 131.29 0.2M
2022-10-31 134.02 134.08 132.20 132.28 0.2M
2022-10-28 130.74 133.80 130.40 133.68 0.2M
2022-10-27 132.48 132.84 130.76 132.19 0.4M
2022-10-26 132.62 134.10 131.30 133.31 0.4M
2022-10-25 129.48 133.04 128.34 132.81 1.2M
2022-10-24 123.16 125.78 122.50 124.34 0.3M
2022-10-21 121.58 122.40 120.62 121.56 0.3M
2022-10-20 120.72 122.64 120.22 122.33 0.3M
2022-10-19 120.42 121.66 119.36 121.15 0.5M
2022-10-18 120.22 121.52 119.56 120.15 0.4M
2022-10-17 118.80 119.44 117.72 118.46 0.2M
2022-10-14 120.18 121.12 118.60 119.26 0.2M
2022-10-13 117.06 118.38 114.50 117.92 0.3M
2022-10-12 117.48 118.44 116.44 117.53 0.4M
2022-10-11 117.86 117.86 116.26 117.58 0.2M
2022-10-10 116.86 119.12 116.54 118.20 0.2M
2022-10-07 119.40 120.30 117.54 117.65 0.2M
2022-10-06 122.22 122.70 119.86 120.41 0.7M
2022-10-05 122.08 122.30 121.24 121.97 0.9M
2022-10-04 119.38 122.92 118.90 122.72 0.4M
2022-10-03 116.70 118.32 115.58 117.89 0.3M
2022-09-30 116.68 117.72 116.22 117.58 0.2M
2022-09-29 117.58 117.58 114.72 115.38 0.4M
2022-09-28 115.34 118.36 114.96 118.13 0.4M
2022-09-27 118.26 118.46 116.62 116.68 0.2M
2022-09-26 116.80 118.84 116.78 116.99 0.7M
2022-09-23 118.36 118.84 115.98 117.94 0.3M
2022-09-22 119.88 121.20 118.20 118.25 0.4M
2022-09-21 117.32 121.92 117.10 121.67 0.3M
2022-09-20 121.40 121.80 118.04 118.80 2.5M
2022-09-16 121.62 122.60 120.20 121.83 0.6M
2022-09-15 123.70 124.10 122.08 122.65 0.2M
2022-09-14 123.92 124.62 123.20 123.89 0.4M
2022-09-13 126.86 127.82 124.84 125.03 0.3M
2022-09-12 123.90 126.72 123.06 126.07 0.5M
2022-09-09 122.58 123.98 122.20 123.13 0.4M
2022-09-08 124.08 124.10 120.98 122.49 0.2M
2022-09-07 121.10 123.50 120.80 123.29 0.2M
2022-09-06 120.70 122.14 120.48 121.68 13.3M
2022-09-05 122.14 122.36 120.04 120.63 0.5M
2022-09-02 123.30 125.46 121.66 125.25 0.5M
2022-09-01 124.84 124.84 122.86 123.25 0.4M
2022-08-31 127.98 127.98 125.52 125.56 0.3M
2022-08-30 128.52 130.62 127.04 127.55 0.4M
2022-08-26 132.76 133.14 129.34 129.37 0.2M
2022-08-25 133.38 133.38 131.22 131.85 0.3M
2022-08-24 130.84 132.38 130.62 132.11 0.2M
2022-08-23 131.62 132.84 130.22 130.74 0.4M
2022-08-22 135.30 135.56 131.90 132.16 0.4M
2022-08-19 135.28 137.36 135.28 136.53 0.4M
2022-08-18 135.46 136.98 135.34 136.53 0.2M
2022-08-17 135.98 136.70 134.98 135.05 0.2M
2022-08-16 137.48 137.76 135.28 136.09 0.3M
2022-08-15 136.40 137.40 135.92 137.07 0.2M
2022-08-12 135.32 136.02 134.88 135.71 0.2M
2022-08-11 135.76 135.78 134.26 134.69 0.5M
2022-08-10 133.72 135.44 133.42 135.35 0.2M
2022-08-09 135.16 135.40 133.66 133.84 0.3M
2022-08-08 134.08 135.38 133.88 134.42 0.2M
2022-08-05 133.72 134.08 132.74 132.95 0.2M
2022-08-04 133.08 134.02 132.48 133.75 0.5M
2022-08-03 132.16 133.26 131.42 133.15 0.2M
2022-08-02 132.50 132.72 131.42 132.01 0.5M
2022-08-01 133.54 133.94 132.68 132.77 0.4M
2022-07-29 134.14 135.02 132.42 134.83 0.5M
2022-07-28 130.58 133.86 127.10 133.30 0.5M
2022-07-27 129.48 130.10 128.86 129.42 0.4M
2022-07-26 128.98 129.90 128.50 129.48 0.2M
2022-07-25 128.96 129.70 128.16 128.67 0.1M
2022-07-22 127.90 130.40 127.56 129.63 0.2M
2022-07-21 128.60 129.38 127.26 128.56 0.2M
2022-07-20 129.12 129.64 127.76 128.39 0.3M
2022-07-19 125.42 129.54 124.90 129.17 0.3M
2022-07-18 127.70 128.64 126.62 126.75 0.1M
2022-07-15 125.14 127.42 124.36 127.41 0.2M
2022-07-14 125.74 125.76 123.48 124.08 0.3M
2022-07-13 127.42 127.42 124.46 125.77 0.2M
2022-07-12 127.52 128.24 126.88 128.01 0.3M
2022-07-11 126.50 128.24 126.50 128.13 0.2M
2022-07-08 127.62 129.16 126.82 128.23 0.4M
2022-07-07 127.74 128.72 127.16 127.80 0.7M
2022-07-06 124.08 126.20 123.56 126.11 0.6M
2022-07-05 128.92 129.58 122.46 123.29 0.6M
2022-07-04 128.42 129.90 128.08 128.78 0.2M
2022-07-01 128.24 129.20 126.58 126.73 0.3M
2022-06-30 130.60 131.36 128.06 128.29 0.4M
2022-06-29 133.12 134.08 131.04 132.19 0.3M
2022-06-28 134.74 135.34 133.94 134.09 0.2M
2022-06-27 135.72 136.46 133.14 134.08 0.4M
2022-06-24 130.86 134.68 130.68 134.58 0.2M
2022-06-23 128.82 130.24 127.20 129.56 0.4M
2022-06-22 130.56 130.62 128.56 130.61 2.3M
2022-06-21 130.46 132.20 130.00 131.24 0.4M
2022-06-20 129.66 130.98 126.96 127.03 0.4M
2022-06-17 131.80 132.66 129.78 129.89 2.7M
2022-06-16 136.16 136.16 131.64 131.84 0.3M
2022-06-15 136.38 138.12 135.24 136.89 0.4M
2022-06-14 138.76 139.82 134.94 135.12 0.7M
2022-06-13 137.70 139.12 137.30 138.46 0.5M
2022-06-10 141.49 141.60 138.18 139.81 0.5M
2022-06-09 144.16 144.18 141.30 142.17 2.1M
2022-06-08 148.00 147.58 143.66 144.30 0.6M
2022-06-07 151.49 148.48 146.60 147.24 1.0M
2022-06-06 158.00 153.24 147.70 147.99 0.4M
2022-06-03 147.49 149.15 146.98 147.49 0.8M
2022-06-02 147.26 147.64 145.51 147.26 0.2M
2022-06-01 148.45 148.42 144.96 145.97 0.7M
2022-05-31 149.77 150.31 147.49 148.04 0.8M
2022-05-30 151.36 151.15 148.27 149.99 0.9M
2022-05-27 148.00 150.61 147.71 150.15 0.4M
2022-05-26 146.41 147.36 145.78 147.36 0.6M
2022-05-25 147.12 147.58 146.18 147.06 0.3M
2022-05-24 147.04 147.56 145.67 146.42 2.7M
2022-05-23 147.54 147.90 146.04 147.61 0.3M
2022-05-20 146.39 147.22 145.25 146.37 0.3M
2022-05-19 145.72 147.31 144.33 145.26 2.9M
2022-05-18 148.26 148.36 146.35 147.05 0.3M
2022-05-17 146.01 148.20 145.91 148.18 0.3M
2022-05-16 146.18 145.27 143.91 145.24 0.3M
2022-05-13 144.55 147.93 143.62 147.33 0.3M
2022-05-12 146.18 143.60 141.47 143.27 0.4M
2022-05-11 144.21 144.76 141.31 143.39 0.9M
2022-05-10 143.64 145.22 143.02 143.38 7.1M
2022-05-09 145.91 145.80 142.57 142.60 0.8M
2022-05-06 148.59 148.78 145.16 146.20 0.8M
2022-05-05 150.74 151.44 148.44 149.04 0.2M
2022-05-04 148.75 149.44 147.69 148.67 0.4M
2022-05-03 150.81 149.03 147.42 148.18 0.3M
2022-05-02 148.20 150.07 147.69 148.20 0.3M
2022-04-29 149.09 151.00 149.29 150.31 0.6M
2022-04-28 148.55 149.42 147.07 148.37 1.3M
2022-04-27 146.37 147.55 145.05 147.55 0.3M
2022-04-26 146.48 148.51 145.58 146.49 1.6M
2022-04-25 148.19 146.02 143.24 144.54 0.3M
2022-04-22 147.14 147.71 145.49 145.64 0.3M
2022-04-21 148.28 149.11 147.55 147.87 0.3M
2022-04-20 146.69 147.18 145.64 146.01 0.3M
2022-04-19 146.96 147.96 146.18 146.29 0.2M
2022-04-14 147.46 148.73 146.35 148.09 0.4M
2022-04-13 147.17 148.49 146.95 147.47 2.4M
2022-04-12 148.19 149.02 145.79 147.36 0.7M
2022-04-11 147.27 149.84 147.20 148.70 0.6M
2022-04-08 147.40 147.65 146.49 147.47 0.3M
2022-04-07 146.22 148.04 145.53 145.67 0.6M
2022-04-06 147.00 147.36 144.42 145.60 0.6M
2022-04-05 146.81 147.38 144.85 147.04 0.3M
2022-04-04 145.89 147.22 144.17 146.55 0.3M
2022-04-01 144.09 145.38 144.22 144.95 0.2M
2022-03-31 145.20 145.36 143.51 144.53 0.3M
2022-03-30 144.53 144.92 143.31 144.18 0.3M
2022-03-29 143.46 146.58 143.84 144.66 0.3M
2022-03-28 143.10 145.71 144.18 144.20 0.3M
2022-03-25 144.26 146.49 143.24 143.78 0.5M
2022-03-24 140.42 144.35 140.07 141.74 0.8M
2022-03-23 138.18 140.55 137.04 139.24 1.4M
2022-03-22 136.19 137.27 134.82 136.40 0.2M
2022-03-21 137.77 138.47 137.20 137.51 0.4M
2022-03-18 138.96 139.11 136.31 138.39 1.1M
2022-03-17 138.03 138.67 136.95 138.65 0.3M
2022-03-16 136.36 137.93 135.44 136.98 1.5M
2022-03-15 134.55 135.15 132.09 134.09 1.1M
2022-03-14 132.55 134.95 131.16 134.42 0.4M
2022-03-11 128.92 135.35 127.60 130.95 0.3M
2022-03-10 133.65 133.38 128.22 130.92 0.3M
2022-03-09 126.37 132.71 125.11 132.71 0.6M
2022-03-08 127.27 130.84 124.62 126.37 0.4M
2022-03-07 127.27 130.27 125.13 128.35 0.4M
2022-03-04 133.34 133.76 130.11 130.52 0.4M
2022-03-03 134.55 136.40 132.67 134.83 0.4M
2022-03-02 132.92 136.07 132.00 132.85 0.5M
2022-03-01 132.73 136.62 132.93 134.93 0.8M
2022-02-28 133.45 135.35 131.45 135.18 0.3M
2022-02-25 131.94 135.07 131.15 131.95 0.3M
2022-02-24 130.27 133.64 130.29 131.44 0.5M
2022-02-23 133.16 137.09 133.75 134.85 0.3M
2022-02-22 130.64 134.24 130.45 133.16 0.4M
2022-02-21 138.14 138.09 132.62 133.35 0.2M
2022-02-18 136.42 137.07 135.29 136.52 0.2M
2022-02-17 135.44 137.47 134.81 136.47 0.5M
2022-02-16 135.33 136.53 134.15 134.81 0.8M
2022-02-15 133.06 131.40 128.75 130.89 0.4M
2022-02-14 129.28 129.20 126.36 128.65 0.4M
2022-02-11 133.45 134.55 130.40 132.51 0.4M
2022-02-10 132.78 135.55 132.78 134.47 0.3M
2022-02-09 131.86 134.40 132.33 132.81 0.3M
2022-02-08 133.35 134.64 131.82 133.16 0.2M
2022-02-07 134.71 134.33 131.95 133.07 0.3M
2022-02-04 139.10 137.38 132.98 134.52 0.7M
2022-02-03 140.92 140.29 137.27 137.45 0.3M
2022-02-02 139.57 140.24 138.95 139.86 0.2M
2022-02-01 138.64 139.65 138.15 138.34 0.2M
2022-01-31 140.92 138.95 136.31 138.10 0.6M
2022-01-28 138.55 138.69 136.24 137.45 0.5M
2022-01-27 137.09 140.62 137.93 139.56 0.2M
2022-01-26 140.45 140.27 138.27 138.53 0.3M
2022-01-25 137.28 138.93 137.31 138.37 0.4M
2022-01-24 140.82 141.91 137.00 137.27 0.2M
2022-01-21 141.24 142.44 139.62 140.95 0.5M
2022-01-20 141.39 143.53 140.51 143.22 0.3M
2022-01-19 141.72 142.35 138.78 141.41 0.3M
2022-01-18 141.25 141.15 139.60 139.62 0.3M
2022-01-17 141.35 141.76 140.27 141.36 0.1M
2022-01-14 142.41 142.13 139.80 141.17 0.3M
2022-01-13 143.54 144.53 142.33 144.13 0.2M
2022-01-12 143.29 144.15 142.62 143.29 0.3M
2022-01-11 142.77 144.20 142.20 143.59 0.3M
2022-01-10 143.02 144.16 141.67 141.90 0.3M
2022-01-07 141.85 143.45 141.40 142.12 0.2M
2022-01-06 143.17 145.07 142.73 143.80 0.3M
2022-01-05 142.45 145.49 142.89 145.25 0.3M
2022-01-04 141.45 143.27 140.40 143.16 0.5M
2022-01-03 141.28 142.09 140.04 141.28 0.3M