Worldline SA

WLN
🏛️ france →
2.58
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 36.79 36.79 36.26 36.53 0.5M
2022-12-29 36.48 37.03 36.24 36.93 0.4M
2022-12-28 37.18 37.25 36.50 36.50 0.3M
2022-12-27 37.05 37.39 36.65 37.01 0.2M
2022-12-23 37.19 37.33 36.51 36.94 0.4M
2022-12-22 37.11 37.66 36.72 36.94 0.7M
2022-12-21 36.88 37.33 36.59 37.26 0.6M
2022-12-20 36.74 37.13 36.13 36.70 0.5M
2022-12-19 37.34 37.95 37.13 37.33 0.8M
2022-12-16 38.00 38.02 36.90 37.07 1.7M
2022-12-15 40.54 40.58 37.91 38.14 1.5M
2022-12-14 41.21 41.55 40.56 40.91 0.5M
2022-12-13 41.42 42.77 40.62 41.57 1.0M
2022-12-12 41.00 41.79 40.84 41.33 0.8M
2022-12-09 42.00 42.12 40.41 41.13 1.2M
2022-12-08 42.19 42.95 41.67 42.70 0.5M
2022-12-07 42.31 42.58 41.87 42.11 0.5M
2022-12-06 43.34 43.44 42.34 42.63 0.7M
2022-12-05 44.41 44.44 43.07 43.57 0.6M
2022-12-02 45.31 45.37 43.90 44.47 0.7M
2022-12-01 45.52 45.97 45.21 45.52 0.6M
2022-11-30 45.60 45.66 44.61 44.95 0.8M
2022-11-29 46.29 46.29 44.81 44.81 0.5M
2022-11-28 46.26 46.93 45.86 46.27 0.6M
2022-11-25 46.19 46.42 45.58 46.42 0.4M
2022-11-24 45.00 46.30 44.93 46.18 0.5M
2022-11-23 44.25 44.97 43.92 44.97 0.4M
2022-11-22 43.71 44.47 43.20 44.14 0.4M
2022-11-21 43.97 44.34 43.32 43.96 0.5M
2022-11-18 43.57 44.62 43.18 44.20 0.6M
2022-11-17 44.20 44.20 42.57 43.36 0.5M
2022-11-16 45.20 45.40 43.57 43.86 0.9M
2022-11-15 46.08 46.08 44.74 45.26 0.8M
2022-11-14 47.41 47.71 45.91 45.93 0.7M
2022-11-11 47.09 47.96 46.90 47.41 0.6M
2022-11-10 43.49 46.96 43.22 46.82 0.9M
2022-11-09 43.67 43.92 43.28 43.75 0.4M
2022-11-08 43.90 44.55 43.84 44.06 0.4M
2022-11-07 43.43 44.48 43.07 43.94 0.5M
2022-11-04 43.50 43.70 42.33 43.56 0.7M
2022-11-03 43.04 43.59 42.53 43.28 0.7M
2022-11-02 44.33 44.82 43.39 43.43 0.6M
2022-11-01 44.99 45.71 43.78 44.03 0.6M
2022-10-31 44.38 45.10 43.99 44.32 0.5M
2022-10-28 43.58 44.21 43.37 44.13 0.8M
2022-10-27 44.73 44.83 43.51 43.99 0.9M
2022-10-26 43.67 45.14 43.30 45.00 0.9M
2022-10-25 45.33 45.64 43.32 43.77 1.6M
2022-10-24 45.11 45.96 44.57 45.07 0.7M
2022-10-21 44.54 45.60 44.46 44.69 0.8M
2022-10-20 43.67 45.03 43.48 45.03 0.6M
2022-10-19 44.95 44.95 43.43 43.70 0.8M
2022-10-18 44.90 45.71 44.73 44.80 0.6M
2022-10-17 43.73 44.95 43.14 44.54 0.5M
2022-10-14 43.96 44.81 42.25 43.30 0.6M
2022-10-13 42.51 43.28 40.96 42.81 0.6M
2022-10-12 42.47 42.90 42.12 42.71 0.5M
2022-10-11 43.00 43.53 42.22 42.56 0.6M
2022-10-10 42.86 44.21 42.72 43.50 0.8M
2022-10-07 42.16 44.68 41.70 43.45 1.0M
2022-10-06 42.73 42.97 42.14 42.60 0.3M
2022-10-05 41.82 42.83 41.80 42.45 0.6M
2022-10-04 41.10 42.30 40.85 42.30 0.9M
2022-10-03 40.23 40.50 39.23 40.46 0.6M
2022-09-30 39.48 40.85 39.37 40.68 0.9M
2022-09-29 41.28 41.31 38.87 39.23 1.1M
2022-09-28 42.17 42.62 40.92 41.40 0.7M
2022-09-27 42.44 44.34 42.42 42.85 0.6M
2022-09-26 41.15 43.06 41.08 42.14 0.5M
2022-09-23 43.13 43.13 41.22 41.57 0.6M
2022-09-22 44.27 44.98 43.03 43.04 0.6M
2022-09-21 43.15 45.24 42.74 45.11 0.8M
2022-09-20 43.26 43.50 42.64 43.50 0.6M
2022-09-19 42.72 43.46 41.99 43.44 0.6M
2022-09-16 44.45 44.47 42.58 42.91 1.5M
2022-09-15 45.42 45.48 44.64 44.92 0.5M
2022-09-14 44.90 45.86 44.76 45.67 0.7M
2022-09-13 46.45 46.60 45.02 45.33 0.6M
2022-09-12 47.21 47.25 46.36 46.67 0.6M
2022-09-09 44.60 46.95 44.60 46.86 1.0M
2022-09-08 43.65 44.64 43.36 44.64 0.8M
2022-09-07 43.42 44.01 42.87 43.48 0.6M
2022-09-06 42.56 44.05 42.38 43.89 0.6M
2022-09-05 42.50 42.67 41.78 42.58 0.5M
2022-09-02 42.98 43.90 42.69 43.66 0.9M
2022-09-01 42.05 43.17 41.97 42.60 1.3M
2022-08-31 42.76 43.38 42.17 42.79 1.2M
2022-08-30 41.00 42.64 40.81 42.46 0.6M
2022-08-29 40.09 41.22 39.68 40.93 0.3M
2022-08-26 42.24 42.26 40.77 40.82 0.5M
2022-08-25 42.51 42.60 41.93 42.07 0.3M
2022-08-24 41.54 42.40 41.16 42.23 0.4M
2022-08-23 41.53 42.29 41.45 41.80 0.3M
2022-08-22 42.46 42.59 41.54 42.01 0.5M
2022-08-19 43.20 43.29 42.70 42.77 0.3M
2022-08-18 43.45 43.63 42.53 43.40 0.5M
2022-08-17 44.11 44.23 43.52 43.83 0.5M
2022-08-16 44.40 44.65 43.92 44.02 0.4M
2022-08-15 44.62 44.75 44.23 44.63 0.2M
2022-08-12 43.96 45.50 43.84 44.62 0.6M
2022-08-11 43.95 45.38 43.93 44.92 0.7M
2022-08-10 42.06 43.66 41.60 43.57 0.5M
2022-08-09 42.61 42.95 42.04 42.32 0.4M
2022-08-08 42.65 42.99 42.40 42.69 0.4M
2022-08-05 42.70 43.35 41.55 42.46 0.6M
2022-08-04 43.24 43.52 42.72 43.00 0.5M
2022-08-03 43.27 43.50 42.66 43.10 0.4M
2022-08-02 42.85 43.38 42.35 43.26 0.5M
2022-08-01 42.91 43.39 42.61 42.91 0.5M
2022-07-29 42.82 43.13 42.23 43.00 1.0M
2022-07-28 40.66 42.00 40.48 41.95 1.0M
2022-07-27 38.85 42.87 38.52 41.59 1.8M
2022-07-26 36.76 37.14 36.20 36.56 0.5M
2022-07-25 36.37 37.20 36.14 36.79 0.5M
2022-07-22 37.13 37.60 36.54 36.59 0.6M
2022-07-21 37.06 37.75 36.74 37.31 0.6M
2022-07-20 37.65 37.70 36.67 37.36 0.5M
2022-07-19 35.86 37.22 35.68 37.22 0.6M
2022-07-18 35.67 36.48 35.47 36.25 0.6M
2022-07-15 33.64 35.16 33.03 35.16 0.7M
2022-07-14 34.81 35.08 33.35 33.44 0.5M
2022-07-13 35.26 35.53 34.09 34.79 0.5M
2022-07-12 34.45 35.84 33.97 35.78 0.4M
2022-07-11 34.58 35.68 34.47 34.90 0.5M
2022-07-08 35.41 35.99 34.69 35.19 0.5M
2022-07-07 35.06 35.74 34.93 35.52 0.7M
2022-07-06 34.86 35.43 34.65 35.07 0.7M
2022-07-05 36.08 36.60 33.82 34.20 0.7M
2022-07-04 35.75 36.15 35.62 35.83 0.3M
2022-07-01 34.51 35.56 33.92 35.46 0.7M
2022-06-30 36.03 36.05 34.40 35.38 1.0M
2022-06-29 37.14 37.92 36.90 37.11 0.5M
2022-06-28 37.99 38.60 37.79 37.79 0.5M
2022-06-27 38.96 39.10 37.35 37.70 0.6M
2022-06-24 38.27 38.85 37.60 38.53 0.6M
2022-06-23 37.27 38.09 36.60 37.95 0.7M
2022-06-22 36.25 37.91 35.80 37.52 0.8M
2022-06-21 35.99 37.10 35.98 36.79 0.8M
2022-06-20 35.24 35.52 34.15 35.52 0.5M
2022-06-17 33.60 35.00 33.37 34.71 1.2M
2022-06-16 33.75 33.75 32.82 33.33 0.8M
2022-06-15 32.93 33.96 32.74 33.75 1.2M
2022-06-14 33.90 34.40 31.82 32.54 1.6M
2022-06-13 36.14 36.28 35.01 35.10 0.8M
2022-06-10 38.66 38.80 36.81 36.85 0.8M
2022-06-09 39.06 40.57 38.60 38.95 0.8M
2022-06-08 39.14 39.51 38.74 39.15 0.6M
2022-06-07 38.97 39.58 38.25 39.28 0.8M
2022-06-06 38.47 39.55 38.43 39.23 0.5M
2022-06-03 39.04 39.14 38.28 38.43 0.4M
2022-06-02 38.30 38.76 37.62 38.70 0.3M
2022-06-01 38.13 38.58 37.84 38.09 0.7M
2022-05-31 39.00 39.00 37.81 38.01 2.2M
2022-05-30 40.10 40.46 39.08 39.20 0.6M
2022-05-27 39.76 39.92 38.58 39.85 0.6M
2022-05-26 37.82 39.85 37.69 39.74 0.6M
2022-05-25 37.66 38.05 36.62 37.94 0.6M
2022-05-24 37.39 37.95 36.91 37.21 0.5M
2022-05-23 38.11 38.44 36.80 37.96 0.7M
2022-05-20 37.40 38.99 37.34 37.36 1.1M
2022-05-19 35.52 36.99 35.16 36.99 0.7M
2022-05-18 37.33 37.45 35.79 35.93 0.6M
2022-05-17 36.32 37.79 36.26 37.20 0.6M
2022-05-16 36.67 36.70 35.92 36.04 0.5M
2022-05-13 36.36 36.98 36.07 36.85 0.6M
2022-05-12 34.77 35.92 34.04 35.92 0.9M
2022-05-11 35.69 36.09 35.10 35.54 0.8M
2022-05-10 36.42 36.72 35.17 35.25 0.7M
2022-05-09 37.29 37.57 35.65 35.65 0.7M
2022-05-06 37.20 38.08 36.94 37.44 0.7M
2022-05-05 39.00 39.34 37.15 37.27 1.0M
2022-05-04 38.54 38.92 37.85 38.04 0.6M
2022-05-03 37.80 38.46 37.67 38.35 0.6M
2022-05-02 37.50 37.90 34.50 37.63 0.9M
2022-04-29 38.52 38.80 37.70 37.85 0.8M
2022-04-28 36.10 38.16 36.04 38.16 1.2M
2022-04-27 37.04 37.51 35.25 35.74 1.6M
2022-04-26 35.84 36.04 35.06 35.06 0.9M
2022-04-25 34.69 35.58 34.27 35.18 0.7M
2022-04-22 35.25 36.34 35.12 35.39 0.6M
2022-04-21 35.64 36.32 34.97 35.75 1.3M
2022-04-20 35.38 35.88 34.97 35.46 0.5M
2022-04-19 35.11 35.48 34.17 35.02 0.8M
2022-04-14 34.65 35.62 34.55 35.21 0.7M
2022-04-13 35.00 35.09 33.82 34.61 0.8M
2022-04-12 35.17 36.16 34.88 35.26 0.8M
2022-04-11 35.80 36.71 35.15 35.77 0.8M
2022-04-08 37.90 37.99 35.68 36.29 0.9M
2022-04-07 37.85 38.70 37.26 37.37 0.8M
2022-04-06 39.05 39.17 37.13 37.69 1.0M
2022-04-05 40.02 40.10 38.71 39.06 0.8M
2022-04-04 39.38 40.31 38.20 40.15 0.6M
2022-04-01 39.70 39.85 38.47 39.31 1.0M
2022-03-31 42.05 42.14 39.49 39.49 0.9M
2022-03-30 43.10 43.10 41.79 42.30 0.7M
2022-03-29 39.85 43.19 39.77 42.99 1.3M
2022-03-28 39.96 40.42 39.13 39.13 0.6M
2022-03-25 40.59 41.41 39.75 39.75 0.7M
2022-03-24 40.52 40.76 40.09 40.34 0.7M
2022-03-23 42.22 42.46 40.48 40.59 0.6M
2022-03-22 41.65 42.11 40.84 42.10 0.6M
2022-03-21 41.73 42.42 41.04 41.95 0.7M
2022-03-18 41.39 41.93 39.89 41.93 1.3M
2022-03-17 42.44 42.94 40.86 41.19 0.8M
2022-03-16 41.10 42.74 41.10 42.10 1.1M
2022-03-15 40.84 41.01 39.68 40.16 0.7M
2022-03-14 41.30 41.65 40.28 41.21 0.9M
2022-03-11 40.79 41.81 39.64 40.53 1.0M
2022-03-10 40.95 41.44 39.74 40.54 1.1M
2022-03-09 38.49 40.76 37.89 40.63 1.3M
2022-03-08 37.92 39.93 36.78 37.29 1.1M
2022-03-07 38.42 40.91 37.12 38.50 1.5M
2022-03-04 42.94 43.42 39.57 39.82 1.3M
2022-03-03 43.49 44.63 42.92 43.42 1.0M
2022-03-02 42.57 44.17 42.12 43.76 1.0M
2022-03-01 45.64 45.79 42.08 43.29 1.5M
2022-02-28 44.61 46.84 44.51 45.91 1.5M
2022-02-25 47.08 47.30 44.77 45.55 1.5M
2022-02-24 46.13 48.27 44.58 46.67 2.1M
2022-02-23 48.00 49.36 46.74 48.10 1.5M
2022-02-22 42.38 47.69 42.10 47.42 1.8M
2022-02-21 45.30 46.05 42.90 42.90 1.0M
2022-02-18 44.62 44.84 44.11 44.17 0.8M
2022-02-17 45.75 46.18 44.11 44.65 0.7M
2022-02-16 45.48 46.79 45.12 45.99 1.0M
2022-02-15 45.30 45.66 44.76 45.17 0.8M
2022-02-14 44.81 45.73 43.30 45.48 1.1M
2022-02-11 42.89 47.65 42.55 45.76 1.6M
2022-02-10 44.69 44.95 42.49 43.26 1.1M
2022-02-09 43.59 44.91 43.59 44.34 1.3M
2022-02-08 43.67 43.67 42.27 42.81 0.9M
2022-02-07 43.00 44.07 42.35 43.86 0.7M
2022-02-04 43.12 43.31 41.92 42.51 0.7M
2022-02-03 44.54 44.64 42.52 42.77 0.9M
2022-02-02 44.20 45.17 43.80 44.80 1.3M
2022-02-01 43.18 44.76 43.01 44.73 1.3M
2022-01-31 43.00 43.61 42.12 42.69 1.5M
2022-01-28 42.00 42.25 41.03 42.25 1.3M
2022-01-27 41.90 42.69 41.70 42.00 1.0M
2022-01-26 42.20 43.39 42.20 43.07 0.9M
2022-01-25 42.43 42.91 41.60 41.85 1.1M
2022-01-24 44.91 44.91 41.98 42.00 1.8M
2022-01-21 45.55 46.64 44.78 45.30 0.8M
2022-01-20 45.90 46.46 44.85 46.38 1.6M
2022-01-19 45.76 46.37 45.55 45.80 1.0M
2022-01-18 47.83 48.00 45.92 46.02 1.1M
2022-01-17 47.60 47.96 46.88 47.87 0.8M
2022-01-14 48.83 48.92 47.47 47.47 0.9M
2022-01-13 48.70 49.42 48.35 49.42 0.6M
2022-01-12 49.66 49.79 48.01 49.12 0.8M
2022-01-11 49.33 50.06 48.73 49.25 0.7M
2022-01-10 51.67 51.82 48.35 48.71 0.9M
2022-01-07 52.32 52.69 51.20 51.47 0.9M
2022-01-06 51.50 52.98 51.20 52.30 1.1M
2022-01-05 50.79 52.58 50.47 52.26 0.9M
2022-01-04 50.54 51.79 50.40 50.79 1.0M
2022-01-03 49.17 50.53 49.17 49.98 0.8M