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
2023-12-29 15.74 15.89 15.61 15.67 0.7M
2023-12-28 15.98 16.08 15.62 15.76 0.6M
2023-12-27 15.51 16.01 15.47 15.94 0.8M
2023-12-22 15.63 15.82 15.37 15.52 1.4M
2023-12-21 15.67 15.94 15.52 15.69 1.0M
2023-12-20 16.54 16.71 15.68 15.84 1.5M
2023-12-19 15.40 16.53 15.32 16.47 2.3M
2023-12-18 15.29 15.62 15.00 15.44 1.0M
2023-12-15 15.48 15.82 15.39 15.48 4.7M
2023-12-14 15.55 15.84 15.24 15.45 1.9M
2023-12-13 15.42 15.58 14.99 15.08 1.4M
2023-12-12 15.75 16.04 15.48 15.55 1.4M
2023-12-11 15.51 15.93 15.27 15.79 1.7M
2023-12-08 15.46 15.99 15.36 15.55 2.1M
2023-12-07 15.36 15.92 15.00 15.75 2.1M
2023-12-06 15.15 15.97 15.12 15.89 1.8M
2023-12-05 14.84 15.14 14.52 15.12 1.6M
2023-12-04 15.37 15.70 14.99 15.11 2.0M
2023-12-01 14.38 15.89 14.35 15.07 4.5M
2023-11-30 13.98 14.24 13.75 14.24 4.4M
2023-11-29 13.41 14.00 13.40 13.95 1.5M
2023-11-28 13.40 13.50 13.11 13.44 1.1M
2023-11-27 13.61 13.81 13.55 13.57 1.4M
2023-11-24 13.52 14.19 13.21 13.64 2.7M
2023-11-23 13.68 13.75 13.45 13.55 1.1M
2023-11-22 13.53 13.76 13.43 13.68 1.2M
2023-11-21 13.81 13.96 13.47 13.58 1.2M
2023-11-20 13.48 13.94 13.20 13.82 1.3M
2023-11-17 13.77 14.03 13.64 13.75 1.6M
2023-11-16 14.01 14.37 13.63 13.78 1.4M
2023-11-15 13.87 14.72 13.87 14.19 2.8M
2023-11-14 12.79 13.93 12.66 13.84 3.0M
2023-11-13 12.80 12.90 12.64 12.78 1.7M
2023-11-10 13.41 13.50 12.59 12.76 3.2M
2023-11-09 13.50 13.91 13.18 13.74 3.2M
2023-11-08 12.82 13.29 12.57 13.00 2.0M
2023-11-07 12.89 13.15 12.50 12.93 1.7M
2023-11-06 13.82 13.90 13.10 13.10 2.6M
2023-11-03 13.18 14.05 13.07 13.70 3.1M
2023-11-02 12.51 13.26 12.29 12.92 3.7M
2023-11-01 12.10 12.44 11.93 12.34 2.8M
2023-10-31 11.63 12.29 11.58 11.98 4.2M
2023-10-30 11.80 11.94 11.03 11.57 3.8M
2023-10-27 11.07 11.74 10.68 11.62 5.5M
2023-10-26 9.50 10.65 9.01 10.65 8.7M
2023-10-25 15.00 15.00 9.31 9.42 16.7M
2023-10-24 23.60 23.80 23.00 23.10 1.0M
2023-10-23 23.22 24.30 22.03 23.63 1.9M
2023-10-20 23.76 24.25 23.56 24.19 0.8M
2023-10-19 23.67 24.15 23.29 24.08 0.7M
2023-10-18 24.62 24.94 23.78 23.98 1.7M
2023-10-17 23.46 23.82 23.00 23.23 0.6M
2023-10-16 22.95 23.85 22.94 23.54 1.2M
2023-10-13 23.77 23.84 22.74 22.92 0.9M
2023-10-12 24.46 24.53 23.78 23.97 0.6M
2023-10-11 24.16 24.54 24.04 24.24 0.6M
2023-10-10 23.86 24.49 23.86 24.27 0.9M
2023-10-09 24.65 24.76 23.81 23.81 0.9M
2023-10-06 24.91 25.24 24.50 24.86 0.6M
2023-10-05 24.85 25.29 24.75 24.88 0.5M
2023-10-04 24.25 25.10 24.20 24.84 0.8M
2023-10-03 25.53 25.66 24.57 24.82 0.8M
2023-10-02 26.54 26.64 25.77 25.80 0.7M
2023-09-29 26.75 27.10 26.65 26.65 0.7M
2023-09-28 26.80 27.18 26.21 26.38 0.7M
2023-09-27 26.88 27.45 26.66 27.03 0.7M
2023-09-26 27.04 27.04 25.63 26.66 1.2M
2023-09-25 27.58 27.70 27.17 27.29 0.7M
2023-09-22 27.20 27.79 27.12 27.53 0.5M
2023-09-21 27.69 27.75 27.24 27.50 0.6M
2023-09-20 27.67 28.22 27.65 28.10 0.5M
2023-09-19 27.34 27.87 27.31 27.50 0.5M
2023-09-18 28.07 28.09 27.22 27.38 0.5M
2023-09-15 28.58 28.59 27.97 28.10 1.7M
2023-09-14 27.58 28.28 27.38 28.20 0.7M
2023-09-13 27.49 27.59 27.17 27.58 0.5M
2023-09-12 28.07 28.14 27.47 27.55 0.3M
2023-09-11 28.35 28.68 28.03 28.03 0.5M
2023-09-08 27.49 28.17 27.47 28.14 0.8M
2023-09-07 27.81 27.86 27.06 27.24 1.0M
2023-09-06 28.48 28.60 28.13 28.22 0.5M
2023-09-05 29.17 29.17 28.67 28.67 0.5M
2023-09-04 29.37 29.74 29.15 29.34 0.4M
2023-09-01 30.08 30.08 29.41 29.42 0.6M
2023-08-31 30.42 30.67 30.05 30.08 0.8M
2023-08-30 30.22 30.63 29.93 30.27 0.5M
2023-08-29 30.47 30.60 29.79 30.11 0.6M
2023-08-28 29.95 30.32 29.75 30.19 0.3M
2023-08-25 29.82 30.15 29.65 29.65 0.5M
2023-08-24 30.73 30.89 29.93 29.93 0.4M
2023-08-23 30.09 30.57 30.05 30.40 0.5M
2023-08-22 30.22 30.45 29.83 30.00 0.6M
2023-08-21 30.25 30.42 29.90 30.03 0.4M
2023-08-18 30.54 30.54 29.86 30.35 0.8M
2023-08-17 31.27 31.76 30.08 30.76 1.1M
2023-08-16 31.61 32.03 31.41 31.88 0.5M
2023-08-15 32.42 32.56 31.71 31.93 0.3M
2023-08-14 32.29 32.46 32.05 32.41 0.4M
2023-08-11 32.81 33.40 32.28 32.32 0.5M
2023-08-10 32.97 33.54 32.96 33.17 0.5M
2023-08-09 33.01 33.27 32.80 32.80 0.3M
2023-08-08 33.19 33.35 32.54 32.61 0.6M
2023-08-07 33.59 34.19 33.47 33.47 0.4M
2023-08-04 33.67 33.94 33.35 33.80 0.3M
2023-08-03 33.14 33.73 32.78 33.52 0.5M
2023-08-02 34.35 34.54 33.55 33.55 0.6M
2023-08-01 35.65 36.01 34.84 34.85 0.7M
2023-07-31 35.72 36.29 35.49 36.03 0.5M
2023-07-28 36.28 36.41 35.41 35.85 0.6M
2023-07-27 34.94 36.81 34.80 36.30 1.3M
2023-07-26 36.00 36.84 34.49 34.61 1.0M
2023-07-25 34.58 34.63 34.19 34.50 0.5M
2023-07-24 34.00 35.10 34.00 34.62 0.4M
2023-07-21 34.10 34.25 33.65 34.06 0.9M
2023-07-20 34.29 34.71 33.98 33.98 0.5M
2023-07-19 33.98 35.13 33.98 34.46 0.6M
2023-07-18 33.70 34.25 33.58 33.75 0.5M
2023-07-17 34.22 34.22 33.70 33.70 0.4M
2023-07-14 34.30 34.80 34.20 34.22 0.3M
2023-07-13 34.49 34.93 34.13 34.41 0.7M
2023-07-12 34.46 34.50 33.94 34.27 0.8M
2023-07-11 34.04 34.32 33.69 34.32 0.5M
2023-07-10 34.09 34.11 33.57 33.75 0.4M
2023-07-07 33.74 34.27 33.64 34.18 0.5M
2023-07-06 34.63 34.76 33.59 33.81 0.8M
2023-07-05 35.45 35.88 34.40 34.95 1.0M
2023-07-04 34.64 36.09 34.62 35.91 1.0M
2023-07-03 34.14 34.69 34.02 34.69 0.8M
2023-06-30 33.66 33.81 33.38 33.50 1.0M
2023-06-29 33.20 33.84 33.20 33.59 0.5M
2023-06-28 33.13 33.45 33.03 33.36 0.6M
2023-06-27 32.35 33.26 32.21 32.99 1.0M
2023-06-26 31.91 32.30 31.34 32.28 0.6M
2023-06-23 32.25 32.38 31.77 31.81 0.6M
2023-06-22 32.80 32.80 32.18 32.36 0.9M
2023-06-21 33.67 33.80 33.15 33.15 0.9M
2023-06-20 33.76 33.99 33.35 33.88 0.6M
2023-06-19 34.68 34.68 33.84 33.89 0.6M
2023-06-16 35.17 35.36 34.48 34.80 1.9M
2023-06-15 35.60 35.66 34.87 35.06 0.8M
2023-06-14 35.79 36.04 35.62 35.70 0.8M
2023-06-13 36.32 36.34 35.51 35.84 0.5M
2023-06-12 36.01 36.38 35.65 35.94 0.5M
2023-06-09 36.55 36.64 35.74 35.85 0.6M
2023-06-08 36.84 36.87 36.48 36.56 0.5M
2023-06-07 37.19 37.38 36.74 37.11 0.3M
2023-06-06 36.40 37.44 36.39 37.34 0.5M
2023-06-05 36.68 37.30 36.29 36.51 0.5M
2023-06-02 35.99 37.02 35.70 36.57 0.7M
2023-06-01 36.77 36.84 36.17 36.38 0.6M
2023-05-31 36.49 36.84 36.07 36.35 1.7M
2023-05-30 37.61 37.79 36.85 36.85 0.6M
2023-05-29 38.92 38.93 37.58 37.61 0.3M
2023-05-26 39.56 39.57 38.53 38.66 0.7M
2023-05-25 39.48 39.51 38.88 39.37 0.2M
2023-05-24 40.29 40.31 38.99 39.21 0.6M
2023-05-23 41.00 41.36 40.61 40.61 0.3M
2023-05-22 40.38 41.07 40.23 41.07 0.5M
2023-05-19 40.60 40.81 40.37 40.38 0.5M
2023-05-18 40.65 40.75 40.35 40.57 0.3M
2023-05-17 39.61 40.40 39.56 40.40 0.4M
2023-05-16 39.70 40.10 39.47 39.75 0.4M
2023-05-15 39.65 39.83 39.46 39.83 0.4M
2023-05-12 39.60 39.89 39.45 39.53 0.4M
2023-05-11 39.49 39.84 39.25 39.45 0.3M
2023-05-10 39.97 39.98 39.38 39.43 0.3M
2023-05-09 40.26 40.29 39.71 39.96 0.4M
2023-05-08 39.50 40.10 39.29 40.08 0.4M
2023-05-05 38.89 39.47 38.52 39.47 0.4M
2023-05-04 38.57 38.84 38.11 38.68 0.5M
2023-05-03 38.91 39.08 38.54 38.87 0.4M
2023-05-02 39.36 39.67 38.69 38.89 0.6M
2023-04-28 39.45 39.46 38.48 39.38 0.6M
2023-04-27 38.26 39.29 38.01 39.08 0.7M
2023-04-26 38.22 39.61 37.94 38.60 1.0M
2023-04-25 38.40 38.40 37.80 38.19 0.6M
2023-04-24 38.60 38.78 38.30 38.52 0.6M
2023-04-21 38.20 38.73 38.12 38.70 0.5M
2023-04-20 39.50 39.62 38.23 38.43 0.7M
2023-04-19 42.50 42.90 39.56 39.56 1.9M
2023-04-18 39.11 39.55 38.56 39.20 0.6M
2023-04-17 38.84 40.30 38.76 39.14 0.9M
2023-04-14 37.49 38.32 37.37 38.30 0.7M
2023-04-13 37.23 37.63 35.98 37.55 1.6M
2023-04-12 37.60 38.06 36.83 37.10 1.7M
2023-04-11 38.00 38.32 37.62 37.62 0.9M
2023-04-06 37.70 38.08 37.62 37.87 0.5M
2023-04-05 38.00 38.15 37.36 37.60 0.6M
2023-04-04 38.36 38.42 37.96 38.07 0.5M
2023-04-03 39.12 39.38 37.97 38.09 0.5M
2023-03-31 38.33 39.30 38.21 39.11 0.7M
2023-03-30 37.98 38.50 37.84 38.27 0.7M
2023-03-29 37.50 37.93 37.27 37.62 0.5M
2023-03-28 38.22 38.38 37.01 37.19 0.5M
2023-03-27 38.21 38.35 37.60 37.82 0.3M
2023-03-24 38.57 38.57 36.80 37.61 0.7M
2023-03-23 38.90 39.12 38.47 38.91 0.4M
2023-03-22 39.33 40.04 39.18 39.18 0.6M
2023-03-21 38.20 39.51 38.16 39.30 0.6M
2023-03-20 37.50 38.16 36.64 37.88 0.7M
2023-03-17 38.72 39.06 37.68 37.95 1.1M
2023-03-16 38.37 38.57 37.17 38.37 0.7M
2023-03-15 38.89 38.89 37.03 37.72 0.8M
2023-03-14 38.68 39.26 38.03 38.98 0.6M
2023-03-13 39.73 39.77 37.94 38.39 0.9M
2023-03-10 39.50 40.02 38.95 39.59 0.7M
2023-03-09 39.96 40.90 39.87 40.73 0.4M
2023-03-08 40.20 40.37 39.89 40.18 0.5M
2023-03-07 40.31 41.20 40.14 40.59 0.7M
2023-03-06 40.05 40.78 40.05 40.65 0.5M
2023-03-03 39.38 40.19 39.36 39.83 0.7M
2023-03-02 38.70 39.29 38.34 39.23 0.5M
2023-03-01 39.69 39.73 39.04 39.15 0.4M
2023-02-28 39.09 40.21 38.99 39.52 1.1M
2023-02-27 38.04 39.26 37.90 38.60 0.7M
2023-02-24 39.25 39.28 37.50 37.74 1.3M
2023-02-23 38.90 39.88 38.82 39.25 0.7M
2023-02-22 39.30 39.43 38.06 38.85 0.9M
2023-02-21 42.80 42.80 39.32 39.57 1.3M
2023-02-20 41.25 41.57 40.88 41.16 0.5M
2023-02-17 41.28 41.76 40.80 41.11 0.8M
2023-02-16 41.46 42.11 41.28 41.86 0.7M
2023-02-15 40.41 40.97 40.35 40.94 0.6M
2023-02-14 39.70 40.85 39.04 40.45 0.8M
2023-02-13 40.44 41.30 39.69 39.75 0.9M
2023-02-10 42.00 42.02 40.05 40.24 1.2M
2023-02-09 43.04 43.41 42.37 42.37 0.6M
2023-02-08 43.47 43.66 41.88 42.65 1.0M
2023-02-07 43.21 43.43 42.78 43.36 0.4M
2023-02-06 43.71 43.77 42.91 43.43 0.6M
2023-02-03 44.24 44.26 42.36 44.02 0.7M
2023-02-02 42.58 44.77 42.58 44.44 1.0M
2023-02-01 41.57 42.30 41.55 42.03 0.5M
2023-01-31 41.40 41.67 41.19 41.54 0.5M
2023-01-30 41.23 41.62 40.90 41.42 0.5M
2023-01-27 40.68 41.44 39.98 41.37 0.6M
2023-01-26 40.42 41.07 40.42 40.88 0.5M
2023-01-25 40.23 40.31 39.59 40.14 0.4M
2023-01-24 39.86 40.35 39.62 40.22 0.5M
2023-01-23 39.96 40.55 39.18 39.68 0.5M
2023-01-20 39.90 40.10 39.62 39.70 0.4M
2023-01-19 40.95 41.15 39.53 39.63 0.9M
2023-01-18 41.59 41.93 40.84 41.00 0.5M
2023-01-17 41.37 42.03 41.10 41.41 0.4M
2023-01-16 42.08 42.08 40.93 41.20 0.5M
2023-01-13 41.51 42.03 41.19 41.65 0.6M
2023-01-12 40.39 41.83 40.14 41.54 0.8M
2023-01-11 39.94 40.68 39.79 40.52 0.5M
2023-01-10 39.00 40.12 38.90 40.12 0.7M
2023-01-09 38.92 39.83 38.48 39.35 0.7M
2023-01-06 38.52 38.77 37.84 38.77 0.5M
2023-01-05 38.31 38.91 38.20 38.60 0.7M
2023-01-04 37.62 38.85 37.51 38.52 0.7M
2023-01-03 37.02 38.16 36.97 37.43 0.7M
2023-01-02 36.84 37.27 36.66 37.19 0.4M