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
2023-12-29 175.14 177.52 175.14 176.29 0.1M
2023-12-28 177.26 177.48 176.06 176.48 0.2M
2023-12-27 177.30 177.90 176.56 176.62 0.3M
2023-12-22 177.08 178.50 176.78 177.50 0.3M
2023-12-21 176.36 178.54 176.36 176.46 0.2M
2023-12-20 176.52 178.14 175.44 177.81 0.7M
2023-12-19 175.70 177.60 175.70 176.73 0.4M
2023-12-18 175.84 177.54 174.66 175.88 0.9M
2023-12-15 175.44 177.72 174.76 176.56 0.9M
2023-12-14 179.80 180.10 173.52 174.72 0.8M
2023-12-13 177.22 179.70 177.22 178.69 0.5M
2023-12-12 177.88 178.62 176.72 178.28 0.3M
2023-12-11 175.20 176.74 175.20 176.59 0.8M
2023-12-08 173.66 175.72 173.46 175.57 0.4M
2023-12-07 175.06 175.06 172.40 174.03 0.7M
2023-12-06 174.50 174.64 171.58 173.62 0.4M
2023-12-05 173.32 174.44 171.14 174.41 0.3M
2023-12-04 172.98 173.28 170.64 172.69 0.3M
2023-12-01 174.12 175.22 172.80 173.03 0.5M
2023-11-30 173.42 175.06 173.26 174.64 0.9M
2023-11-29 173.34 175.52 173.34 173.94 0.3M
2023-11-28 172.82 175.08 172.80 174.56 0.2M
2023-11-27 173.58 174.70 173.22 173.75 0.2M
2023-11-24 173.98 173.98 171.62 173.54 0.2M
2023-11-23 174.02 174.02 171.84 172.90 0.2M
2023-11-22 172.14 173.02 171.62 172.65 0.2M
2023-11-21 170.02 171.76 170.02 171.70 0.3M
2023-11-20 171.24 171.24 169.00 170.58 1.1M
2023-11-17 169.30 170.40 169.14 170.05 0.3M
2023-11-16 167.90 169.16 167.86 168.89 0.3M
2023-11-15 170.34 170.34 167.60 167.81 0.3M
2023-11-14 168.94 169.88 167.54 169.09 0.4M
2023-11-13 166.74 167.74 166.60 167.55 0.4M
2023-11-10 167.28 167.28 164.20 166.37 0.4M
2023-11-09 163.50 166.54 162.66 166.43 0.4M
2023-11-08 161.96 163.68 160.52 163.40 0.4M
2023-11-07 163.24 164.28 162.38 162.41 0.4M
2023-11-06 164.48 164.48 162.32 163.56 0.5M
2023-11-03 166.78 166.78 162.64 163.29 0.6M
2023-11-02 163.38 166.06 162.64 165.04 0.3M
2023-11-01 161.72 163.16 160.48 163.03 0.3M
2023-10-31 161.06 162.06 159.86 161.32 0.3M
2023-10-30 161.16 161.70 159.64 159.79 0.1M
2023-10-27 161.40 161.92 159.08 160.28 0.5M
2023-10-26 155.96 158.82 155.54 158.53 0.5M
2023-10-25 153.72 157.00 152.82 156.69 0.4M
2023-10-24 153.32 154.50 153.06 153.49 0.6M
2023-10-23 151.70 153.18 151.42 152.95 0.3M
2023-10-20 155.64 155.64 152.42 152.73 0.5M
2023-10-19 156.06 158.10 155.82 157.18 0.3M
2023-10-18 158.16 160.36 156.64 157.18 0.3M
2023-10-17 159.90 160.38 158.36 159.31 0.4M
2023-10-16 160.38 161.78 159.80 160.71 0.2M
2023-10-13 162.12 163.00 161.00 161.41 0.4M
2023-10-12 165.98 165.98 163.34 163.52 0.3M
2023-10-11 162.60 164.02 159.66 163.67 0.5M
2023-10-10 160.28 162.06 159.78 161.97 0.7M
2023-10-09 156.52 159.50 156.48 157.65 0.2M
2023-10-06 158.04 158.20 155.90 158.10 0.4M
2023-10-05 156.56 158.06 156.00 156.91 0.2M
2023-10-04 155.46 157.60 155.22 156.47 0.7M
2023-10-03 156.98 157.34 155.16 155.79 0.3M
2023-10-02 160.18 160.46 156.28 156.96 0.4M
2023-09-29 160.44 161.60 159.62 160.03 0.5M
2023-09-28 158.40 160.26 157.70 159.85 0.4M
2023-09-27 159.66 159.86 158.14 158.17 0.1M
2023-09-26 159.48 160.00 158.44 159.06 0.3M
2023-09-25 160.52 160.90 158.82 160.15 0.3M
2023-09-22 159.74 161.28 159.10 160.47 0.4M
2023-09-21 161.00 161.18 159.70 160.46 1.3M
2023-09-20 163.12 163.28 159.20 161.90 1.4M
2023-09-19 163.96 165.28 163.96 164.51 1.2M
2023-09-18 167.62 167.62 163.86 164.03 1.4M
2023-09-15 167.44 168.40 167.36 167.94 0.4M
2023-09-14 164.42 166.08 163.36 166.05 0.3M
2023-09-13 163.78 164.88 161.92 164.53 0.3M
2023-09-12 167.08 167.50 164.98 165.01 0.3M
2023-09-11 166.02 167.38 165.68 166.73 0.2M
2023-09-08 166.46 166.46 163.72 165.36 0.2M
2023-09-07 164.42 166.10 164.18 165.33 0.2M
2023-09-06 163.40 165.44 162.42 164.84 1.0M
2023-09-05 165.64 165.64 163.42 163.45 0.5M
2023-09-04 167.78 167.86 166.02 166.08 0.3M
2023-09-01 166.40 168.20 166.20 167.01 0.2M
2023-08-31 166.28 168.44 165.88 167.53 0.5M
2023-08-30 165.96 167.08 165.42 166.40 0.2M
2023-08-29 165.26 165.90 164.70 165.60 0.3M
2023-08-25 162.24 164.10 162.12 162.69 0.2M
2023-08-24 164.00 165.40 162.30 162.66 0.0M
2023-08-23 161.08 162.28 160.92 161.55 0.2M
2023-08-22 160.80 162.20 160.56 160.74 0.1M
2023-08-21 160.74 162.10 158.82 160.08 0.3M
2023-08-18 160.56 160.88 158.80 160.67 0.4M
2023-08-17 160.72 162.50 160.66 160.76 0.2M
2023-08-16 161.30 162.52 161.24 161.39 0.4M
2023-08-15 162.92 162.92 160.28 161.16 0.3M
2023-08-14 161.78 163.00 161.44 162.54 0.4M
2023-08-11 162.04 162.88 161.54 161.85 0.4M
2023-08-10 161.70 163.94 161.70 163.02 0.4M
2023-08-09 160.80 161.64 159.88 160.37 0.2M
2023-08-08 159.06 160.34 158.24 159.29 0.3M
2023-08-07 158.82 159.94 158.32 159.53 0.1M
2023-08-04 158.68 159.14 156.46 159.09 0.2M
2023-08-03 159.02 159.14 157.04 157.49 0.2M
2023-08-02 160.72 161.02 159.08 159.50 0.3M
2023-08-01 162.96 163.48 161.50 161.81 0.2M
2023-07-31 163.30 163.88 162.72 163.17 0.5M
2023-07-28 162.38 164.02 161.60 163.66 0.6M
2023-07-27 159.96 162.36 158.58 161.76 0.7M
2023-07-26 159.36 159.82 156.64 157.69 0.3M
2023-07-25 160.58 160.58 158.42 159.91 0.6M
2023-07-24 160.80 161.18 159.76 161.03 0.2M
2023-07-21 160.08 161.34 159.88 161.13 0.2M
2023-07-20 157.66 160.60 157.38 160.35 0.2M
2023-07-19 159.92 160.46 158.08 158.44 0.3M
2023-07-18 160.38 160.38 158.32 159.43 0.2M
2023-07-17 160.80 160.90 158.54 159.45 0.2M
2023-07-14 159.70 161.20 159.64 161.04 0.3M
2023-07-13 159.22 160.80 158.64 160.51 0.3M
2023-07-12 156.72 159.00 156.50 158.93 0.4M
2023-07-11 156.12 157.16 155.98 156.35 0.2M
2023-07-10 154.56 157.16 154.30 156.15 0.3M
2023-07-07 155.36 155.86 153.84 154.18 0.3M
2023-07-06 158.04 158.04 154.48 154.71 0.8M
2023-07-05 162.60 162.60 159.68 159.93 0.4M
2023-07-04 163.78 164.00 162.98 162.99 0.4M
2023-07-03 164.14 164.78 163.26 164.39 1.3M
2023-06-30 163.74 165.40 163.06 164.79 0.5M
2023-06-29 162.60 163.44 161.82 162.83 0.2M
2023-06-28 161.44 162.60 161.16 162.25 0.6M
2023-06-27 160.28 160.86 159.02 160.46 0.3M
2023-06-26 158.64 160.36 158.44 159.72 0.5M
2023-06-23 159.54 159.54 157.06 158.53 0.3M
2023-06-22 159.96 160.04 157.86 159.73 0.6M
2023-06-21 161.22 161.52 160.14 160.95 0.2M
2023-06-20 160.78 162.46 160.00 161.62 0.3M
2023-06-19 164.04 164.20 161.10 161.19 0.6M
2023-06-16 160.74 164.02 160.48 163.81 1.7M
2023-06-15 159.36 160.42 158.94 160.28 1.3M
2023-06-14 158.72 160.22 157.96 159.65 0.5M
2023-06-13 158.44 159.42 157.36 159.06 0.6M
2023-06-12 157.52 157.96 156.72 157.64 0.3M
2023-06-09 156.60 157.74 156.20 156.44 0.4M
2023-06-08 156.52 157.42 156.40 156.94 4.6M
2023-06-07 157.42 157.54 156.48 156.73 0.2M
2023-06-06 158.32 158.90 157.74 157.97 1.2M
2023-06-05 159.48 160.12 157.80 157.83 0.2M
2023-06-02 159.00 159.84 157.70 159.47 1.1M
2023-06-01 157.28 158.44 156.00 158.12 0.8M
2023-05-31 158.96 159.34 155.82 156.47 1.0M
2023-05-30 159.90 160.36 159.04 159.45 0.3M
2023-05-26 158.28 159.06 157.24 159.04 0.3M
2023-05-25 158.06 159.02 157.26 157.75 0.3M
2023-05-24 158.84 158.88 156.74 157.47 2.0M
2023-05-23 162.02 162.68 159.90 160.08 0.5M
2023-05-22 162.80 163.66 162.28 162.31 0.2M
2023-05-19 161.86 163.58 161.56 163.35 0.3M
2023-05-18 160.24 162.06 160.24 161.21 0.8M
2023-05-17 159.18 160.84 158.86 160.23 0.8M
2023-05-16 160.16 160.72 159.20 159.52 1.3M
2023-05-15 161.20 161.70 160.14 160.26 0.3M
2023-05-12 162.90 164.16 162.90 163.62 0.2M
2023-05-11 162.00 163.88 161.50 162.37 0.3M
2023-05-10 163.28 163.46 161.50 161.65 0.4M
2023-05-09 163.16 163.64 162.10 163.09 0.7M
2023-05-05 163.24 163.54 162.30 163.46 0.2M
2023-05-04 162.80 163.30 161.46 162.70 1.5M
2023-05-03 162.80 163.14 162.00 162.59 5.1M
2023-05-02 163.90 164.46 161.84 162.11 2.5M
2023-04-28 163.04 163.88 160.80 162.85 0.7M
2023-04-27 161.34 162.78 160.20 162.65 0.6M
2023-04-26 162.70 163.34 160.38 160.93 0.6M
2023-04-25 163.18 163.68 162.82 163.55 0.3M
2023-04-24 162.66 163.48 162.66 163.08 0.3M
2023-04-21 162.18 162.60 161.72 162.31 0.5M
2023-04-20 161.18 162.14 160.96 161.93 1.1M
2023-04-19 160.72 161.78 160.50 161.49 0.4M
2023-04-18 160.02 161.34 159.96 160.37 0.5M
2023-04-17 158.50 160.44 158.50 160.31 0.5M
2023-04-14 159.56 159.58 157.98 158.27 0.7M
2023-04-13 159.22 159.60 158.42 158.87 0.2M
2023-04-12 158.58 160.48 157.96 159.14 1.1M
2023-04-11 159.86 159.96 158.14 159.13 0.6M
2023-04-06 155.84 158.28 155.84 158.27 0.4M
2023-04-05 154.12 155.64 153.56 155.41 0.6M
2023-04-04 153.90 155.26 153.70 154.79 0.2M
2023-04-03 154.16 154.78 153.42 153.64 0.4M
2023-03-31 152.58 154.88 152.58 154.59 0.4M
2023-03-30 151.30 153.24 151.30 152.73 0.3M
2023-03-29 150.72 151.18 150.34 151.03 0.3M
2023-03-28 150.70 150.84 149.90 150.04 0.4M
2023-03-27 150.46 150.98 149.26 149.44 0.4M
2023-03-24 150.82 150.82 148.26 149.57 0.3M
2023-03-23 151.38 151.86 150.16 151.69 0.5M
2023-03-22 150.26 151.94 149.58 151.35 0.2M
2023-03-21 150.86 151.50 149.88 149.91 0.3M
2023-03-20 148.00 151.12 147.40 150.39 2.7M
2023-03-17 150.32 151.08 146.54 147.23 0.5M
2023-03-16 147.88 150.06 146.32 149.85 0.5M
2023-03-15 149.08 149.18 146.66 148.42 0.5M
2023-03-14 146.98 149.62 146.52 149.29 0.3M
2023-03-13 148.70 148.78 145.92 146.25 0.6M
2023-03-10 148.54 149.78 147.62 148.48 0.3M
2023-03-09 149.14 150.34 148.04 150.23 0.4M
2023-03-08 148.60 148.98 147.92 148.64 0.5M
2023-03-07 148.44 150.82 148.34 149.81 0.5M
2023-03-06 150.78 150.80 148.86 149.10 0.3M
2023-03-03 149.86 150.60 149.66 150.24 0.4M
2023-03-02 148.70 149.92 148.00 149.60 0.4M
2023-03-01 151.08 151.08 149.08 149.08 0.7M
2023-02-28 150.20 151.06 149.84 150.80 0.7M
2023-02-27 149.30 151.60 149.30 151.57 0.6M
2023-02-24 149.14 150.04 147.24 147.31 0.7M
2023-02-23 149.98 150.18 148.32 148.75 0.7M
2023-02-22 150.28 150.28 148.32 149.51 0.3M
2023-02-21 150.90 151.64 150.20 150.89 0.4M
2023-02-20 149.54 152.46 149.32 151.85 1.1M
2023-02-17 147.40 149.68 146.76 149.24 0.9M
2023-02-16 147.74 149.18 146.26 148.57 0.6M
2023-02-15 144.28 146.46 144.04 146.46 0.3M
2023-02-14 145.26 146.18 144.70 145.15 0.6M
2023-02-13 142.90 144.80 142.58 144.61 0.2M
2023-02-10 143.98 144.56 142.06 142.24 0.4M
2023-02-09 147.32 147.32 144.92 144.95 0.3M
2023-02-08 145.60 148.48 145.60 146.65 0.3M
2023-02-07 144.04 145.04 142.86 144.55 0.3M
2023-02-06 144.36 144.40 142.98 143.65 0.3M
2023-02-03 145.70 145.70 143.58 144.73 0.8M
2023-02-02 146.24 147.50 145.78 146.69 0.7M
2023-02-01 145.66 146.40 145.12 145.58 0.2M
2023-01-31 147.82 148.06 144.36 145.77 0.7M
2023-01-30 147.80 149.00 146.94 148.45 0.5M
2023-01-27 147.96 148.26 147.20 147.76 0.3M
2023-01-26 145.96 147.72 145.86 147.37 0.6M
2023-01-25 145.12 145.86 144.18 145.77 0.3M
2023-01-24 143.98 144.92 143.34 144.43 0.3M
2023-01-23 144.40 144.48 142.82 143.50 0.5M
2023-01-20 145.28 145.38 144.44 144.51 0.4M
2023-01-19 143.36 145.22 143.36 144.69 0.6M
2023-01-18 144.50 145.20 142.82 144.62 0.4M
2023-01-17 144.36 145.66 143.18 144.39 0.4M
2023-01-16 143.20 144.74 143.02 143.93 0.7M
2023-01-13 143.50 144.42 142.02 142.32 0.5M
2023-01-12 144.76 145.04 143.18 143.76 0.5M
2023-01-11 142.02 145.04 141.60 144.45 0.3M
2023-01-10 143.04 143.12 137.88 142.22 0.2M
2023-01-09 142.08 143.46 141.26 143.22 0.4M
2023-01-06 137.76 141.18 137.64 141.13 0.3M
2023-01-05 137.98 138.14 136.50 137.68 0.5M
2023-01-04 135.76 138.48 135.60 138.32 0.7M
2023-01-03 134.76 136.56 134.26 134.97 0.4M