Maisons du Monde

MDM
🏛️ uk →
1.86
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 5.61 5.74 5.61 5.70 0.0M
2023-12-28 5.57 5.59 5.53 5.53 0.0M
2023-12-27 5.55 5.58 5.50 5.51 0.0M
2023-12-22 5.61 5.62 5.48 5.48 0.0M
2023-12-21 5.38 5.58 5.36 5.55 0.0M
2023-12-20 5.33 5.57 5.33 5.46 0.0M
2023-12-19 5.09 5.14 5.01 5.10 0.0M
2023-12-18 5.12 5.14 5.01 5.09 0.0M
2023-12-15 5.24 5.42 5.10 5.12 0.0M
2023-12-14 4.91 5.21 4.91 5.14 0.0M
2023-12-13 5.01 5.01 4.77 4.81 0.0M
2023-12-12 5.05 5.09 4.96 5.01 0.0M
2023-12-11 5.25 5.27 5.03 5.07 0.0M
2023-12-08 5.10 5.29 5.10 5.21 0.0M
2023-12-07 5.02 5.02 5.01 5.01 0.0M
2023-12-06 5.00 5.05 4.95 4.99 0.0M
2023-12-05 4.97 4.97 4.90 4.90 0.0M
2023-12-04 4.72 5.03 4.72 4.88 0.0M
2023-12-01 4.77 4.77 4.41 4.61 0.0M
2023-11-30 4.94 4.96 4.90 4.93 0.4M
2023-11-29 4.63 4.99 4.63 4.96 0.0M
2023-11-28 4.54 4.61 4.44 4.53 0.6M
2023-11-27 4.49 4.64 4.49 4.56 0.0M
2023-11-24 4.85 4.85 4.63 4.66 0.0M
2023-11-23 4.91 4.93 4.78 4.82 0.0M
2023-11-22 4.94 4.97 4.87 4.95 0.0M
2023-11-21 5.49 5.49 4.91 4.94 0.0M
2023-11-20 5.40 5.56 5.25 5.30 0.0M
2023-11-17 5.43 5.43 5.30 5.41 0.0M
2023-11-16 5.50 5.53 5.41 5.42 0.0M
2023-11-15 5.51 5.61 5.46 5.53 0.0M
2023-11-14 5.55 5.71 5.48 5.63 0.0M
2023-11-13 5.41 5.59 5.41 5.53 0.0M
2023-11-10 5.36 5.36 5.12 5.34 0.0M
2023-11-09 4.94 5.31 4.92 5.30 0.0M
2023-11-08 4.86 4.91 4.80 4.84 0.0M
2023-11-07 5.01 5.01 4.93 4.93 0.0M
2023-11-06 5.21 5.21 5.07 5.07 0.0M
2023-11-03 5.14 5.33 5.14 5.27 0.0M
2023-11-02 4.93 5.06 4.93 4.96 0.0M
2023-11-01 4.70 4.83 4.62 4.78 0.0M
2023-10-31 4.77 4.79 4.64 4.69 0.0M
2023-10-30 4.72 4.85 4.70 4.70 0.0M
2023-10-27 4.88 4.90 4.70 4.76 0.0M
2023-10-26 4.80 4.88 4.80 4.88 0.0M
2023-10-25 4.92 4.96 4.90 4.90 0.0M
2023-10-24 5.14 5.14 4.95 4.95 0.0M
2023-10-23 5.34 5.34 5.12 5.14 0.0M
2023-10-20 5.38 5.38 5.17 5.24 0.0M
2023-10-19 5.46 5.54 5.42 5.53 0.0M
2023-10-18 5.61 5.65 5.53 5.53 0.0M
2023-10-17 5.18 5.51 5.18 5.46 0.0M
2023-10-16 5.39 5.45 5.19 5.19 0.0M
2023-10-13 5.50 5.51 5.47 5.51 0.0M
2023-10-12 5.54 5.54 5.38 5.46 0.0M
2023-10-11 5.88 5.89 5.31 5.56 0.0M
2023-10-10 5.83 6.33 5.77 6.08 0.0M
2023-10-09 5.96 6.06 5.96 6.01 0.0M
2023-10-06 6.16 6.16 5.75 5.92 0.0M
2023-10-05 6.65 6.65 6.03 6.20 0.0M
2023-10-04 7.09 7.26 7.09 7.19 0.0M
2023-10-03 7.13 7.13 7.03 7.04 0.0M
2023-10-02 7.41 7.41 7.26 7.35 0.0M
2023-09-29 7.17 7.33 7.17 7.32 0.0M
2023-09-28 7.04 7.04 6.96 6.96 0.0M
2023-09-27 7.04 7.04 7.04 7.04 0.0M
2023-09-26 6.97 7.06 6.95 7.03 0.0M
2023-09-25 7.30 7.31 7.07 7.09 0.0M
2023-09-22 7.52 7.54 7.45 7.45 0.0M
2023-09-21 7.43 7.59 7.41 7.50 0.0M
2023-09-20 7.54 7.54 7.46 7.50 0.0M
2023-09-19 7.66 7.66 7.34 7.34 0.0M
2023-09-18 7.82 7.83 7.66 7.66 0.0M
2023-09-15 7.92 8.06 7.92 8.01 0.1M
2023-09-14 8.05 8.26 8.05 8.26 0.0M
2023-09-13 7.92 8.04 7.92 8.02 0.0M
2023-09-12 8.26 8.26 8.03 8.12 0.0M
2023-09-11 8.52 8.52 8.16 8.16 0.0M
2023-09-08 8.13 8.38 8.09 8.30 0.0M
2023-09-07 8.29 8.29 7.98 8.16 0.0M
2023-09-06 8.64 8.64 8.43 8.49 0.0M
2023-09-05 8.50 8.66 8.50 8.66 0.0M
2023-09-04 8.64 8.64 8.55 8.58 0.0M
2023-09-01 8.58 8.83 8.58 8.83 0.0M
2023-08-31 8.42 8.66 8.42 8.63 0.0M
2023-08-30 8.64 8.64 8.48 8.48 0.0M
2023-08-29 8.64 8.64 8.63 8.63 0.0M
2023-08-25 8.55 8.55 8.55 8.55 0.0M
2023-08-24 8.90 8.90 8.57 8.62 0.0M
2023-08-23 8.94 8.97 8.65 8.86 0.0M
2023-08-22 8.50 8.58 8.50 8.58 0.0M
2023-08-21 9.12 9.12 8.50 8.61 0.0M
2023-08-18 9.66 9.66 9.62 9.62 0.0M
2023-08-17 9.73 9.73 9.57 9.61 0.0M
2023-08-16 9.86 9.86 9.76 9.85 0.0M
2023-08-15 9.79 9.85 9.79 9.85 0.0M
2023-08-14 9.53 9.80 9.51 9.74 0.0M
2023-08-11 9.66 9.77 9.58 9.64 0.0M
2023-08-10 9.88 9.89 9.77 9.82 0.0M
2023-08-09 9.78 9.81 9.78 9.81 0.0M
2023-08-08 9.67 9.69 9.62 9.65 0.0M
2023-08-07 9.73 9.88 9.73 9.88 0.0M
2023-08-04 9.70 9.80 9.65 9.74 0.0M
2023-08-03 9.34 9.55 9.27 9.43 0.0M
2023-08-02 9.36 9.54 9.29 9.29 0.0M
2023-08-01 9.55 9.55 9.49 9.52 0.0M
2023-07-31 9.45 9.56 9.22 9.48 0.0M
2023-07-28 9.11 9.42 8.97 9.31 0.0M
2023-07-27 8.74 9.46 8.74 9.03 0.2M
2023-07-26 8.52 8.54 8.50 8.50 0.0M
2023-07-25 8.40 8.48 8.39 8.43 0.0M
2023-07-24 8.39 8.39 8.39 8.39 0.0M
2023-07-21 8.28 8.29 8.28 8.29 0.0M
2023-07-20 8.55 8.55 8.45 8.48 0.0M
2023-07-19 8.47 8.47 8.46 8.46 0.0M
2023-07-18 8.40 8.41 8.31 8.33 0.0M
2023-07-17 8.48 8.48 8.37 8.43 0.1M
2023-07-14 8.54 8.54 8.47 8.47 0.0M
2023-07-13 8.53 8.53 8.38 8.38 0.0M
2023-07-12 8.51 8.53 8.51 8.53 0.0M
2023-07-11 8.48 8.50 8.43 8.45 0.0M
2023-07-10 8.55 8.55 8.41 8.41 0.0M
2023-07-07 8.35 8.62 8.35 8.62 0.0M
2023-07-06 8.12 8.12 8.05 8.05 0.0M
2023-07-05 8.66 8.66 8.48 8.53 0.0M
2023-07-04 8.95 9.00 8.90 9.00 0.0M
2023-07-03 9.21 9.21 9.04 9.13 0.0M
2023-06-30 9.20 9.23 9.18 9.18 0.0M
2023-06-29 9.00 9.16 9.00 9.10 0.0M
2023-06-28 8.85 9.02 8.78 8.91 0.0M
2023-06-27 8.76 8.92 8.76 8.92 0.0M
2023-06-26 9.21 9.21 8.99 9.07 0.0M
2023-06-23 9.43 9.43 9.16 9.17 0.0M
2023-06-22 10.31 10.32 9.55 9.55 0.0M
2023-06-21 10.33 10.40 10.29 10.29 0.0M
2023-06-20 10.35 10.43 10.33 10.42 0.0M
2023-06-19 10.24 10.27 10.17 10.21 0.0M
2023-06-16 10.00 10.08 9.98 9.98 0.0M
2023-06-15 10.08 10.13 10.08 10.13 0.1M
2023-06-14 10.15 10.17 10.09 10.10 0.0M
2023-06-13 9.98 10.13 9.98 10.07 0.0M
2023-06-12 9.97 9.97 9.79 9.88 0.0M
2023-06-09 9.93 9.93 9.70 9.78 0.0M
2023-06-08 9.89 9.89 9.79 9.88 0.0M
2023-06-07 9.72 9.89 9.68 9.88 0.0M
2023-06-06 9.88 9.88 9.71 9.72 0.0M
2023-06-05 10.09 10.09 9.90 9.99 0.0M
2023-06-02 9.77 10.06 9.77 10.00 0.0M
2023-06-01 9.68 9.68 9.58 9.58 0.0M
2023-05-31 9.39 9.44 9.31 9.33 0.0M
2023-05-30 9.33 9.40 9.28 9.28 0.0M
2023-05-26 9.20 9.35 9.18 9.35 0.0M
2023-05-25 9.40 9.44 9.36 9.43 0.0M
2023-05-24 9.68 9.72 9.65 9.72 0.0M
2023-05-23 9.87 9.90 9.80 9.90 0.0M
2023-05-22 9.72 10.00 9.72 10.00 0.0M
2023-05-19 10.05 10.05 9.85 9.85 0.0M
2023-05-18 9.96 10.07 9.96 9.97 0.0M
2023-05-17 9.95 9.95 9.86 9.94 0.0M
2023-05-16 10.10 10.10 9.99 10.05 0.0M
2023-05-15 10.25 10.31 9.96 10.01 0.0M
2023-05-12 9.80 9.90 9.71 9.85 0.0M
2023-05-11 9.58 9.71 9.54 9.54 0.0M
2023-05-10 9.73 9.73 9.43 9.46 0.0M
2023-05-09 9.86 9.96 9.59 9.70 0.0M
2023-05-05 9.41 9.58 9.41 9.54 0.0M
2023-05-04 9.38 9.38 9.32 9.32 0.0M
2023-05-03 9.29 9.29 9.29 9.29 0.0M
2023-05-02 9.32 9.32 9.21 9.24 0.0M
2023-04-28 9.52 9.54 9.44 9.44 0.0M
2023-04-27 9.49 9.62 9.49 9.50 0.0M
2023-04-26 9.27 9.46 9.21 9.41 0.0M
2023-04-25 9.49 9.54 9.44 9.53 0.0M
2023-04-24 9.53 9.64 9.52 9.56 0.0M
2023-04-21 9.72 9.72 9.45 9.52 0.0M
2023-04-20 9.82 9.84 9.61 9.79 0.0M
2023-04-19 10.10 10.21 9.98 10.16 0.0M
2023-04-18 10.07 10.09 10.06 10.09 0.0M
2023-04-17 9.87 10.01 9.87 9.99 0.0M
2023-04-14 9.79 9.79 9.74 9.78 0.0M
2023-04-13 9.86 9.90 9.84 9.88 0.0M
2023-04-12 9.78 9.80 9.74 9.74 0.0M
2023-04-11 9.62 9.62 9.58 9.61 0.0M
2023-04-06 9.90 9.90 9.60 9.62 0.0M
2023-04-05 9.93 9.94 9.78 9.78 0.0M
2023-04-04 9.96 9.98 9.88 9.98 0.0M
2023-04-03 10.10 10.10 9.97 9.97 0.0M
2023-03-31 10.02 10.03 9.94 10.03 0.0M
2023-03-30 9.88 9.91 9.82 9.82 0.0M
2023-03-29 9.60 9.68 9.58 9.68 0.0M
2023-03-28 9.57 9.57 9.45 9.45 0.0M
2023-03-27 9.40 9.55 9.40 9.53 0.0M
2023-03-24 9.57 9.57 9.29 9.39 0.0M
2023-03-23 9.89 9.89 9.57 9.65 0.0M
2023-03-22 9.81 9.81 9.76 9.76 0.0M
2023-03-21 9.96 9.96 9.76 9.78 0.0M
2023-03-20 9.67 9.91 9.67 9.74 0.0M
2023-03-17 9.82 9.88 9.61 9.75 0.0M
2023-03-16 9.65 9.75 9.62 9.74 0.0M
2023-03-15 9.64 9.77 9.58 9.65 0.0M
2023-03-14 10.10 10.10 9.88 9.92 0.0M
2023-03-13 10.14 10.26 10.06 10.18 0.0M
2023-03-10 9.41 10.06 9.41 10.03 0.1M
2023-03-09 11.44 11.44 9.59 9.75 0.1M
2023-03-08 11.18 11.27 11.09 11.20 0.0M
2023-03-07 11.37 11.37 11.27 11.27 0.0M
2023-03-06 11.51 11.51 11.25 11.26 0.0M
2023-03-03 11.59 11.59 11.45 11.59 0.0M
2023-03-02 11.30 11.61 11.30 11.59 0.0M
2023-03-01 11.57 11.57 11.39 11.39 0.2M
2023-02-28 11.25 11.45 11.17 11.45 0.0M
2023-02-27 10.87 11.14 10.79 11.12 0.1M
2023-02-24 11.06 11.06 10.83 10.83 0.0M
2023-02-23 11.04 11.14 10.91 10.91 0.0M
2023-02-22 11.22 11.22 10.86 10.90 0.0M
2023-02-21 11.39 11.39 11.33 11.33 0.0M
2023-02-20 11.44 11.44 11.32 11.41 0.0M
2023-02-17 11.36 11.41 11.32 11.32 0.0M
2023-02-16 11.42 11.47 11.37 11.47 0.0M
2023-02-15 11.24 11.41 11.24 11.34 0.0M
2023-02-14 11.33 11.40 11.29 11.30 0.0M
2023-02-13 11.30 11.40 11.27 11.40 0.0M
2023-02-10 11.54 11.65 11.29 11.29 0.0M
2023-02-09 11.43 11.45 11.40 11.40 0.0M
2023-02-08 11.58 11.58 11.42 11.52 0.0M
2023-02-07 11.51 11.51 11.51 11.51 0.0M
2023-02-06 11.58 11.59 11.44 11.53 0.0M
2023-02-03 11.46 11.50 11.38 11.48 0.0M
2023-02-02 11.48 11.51 11.20 11.47 0.0M
2023-02-01 11.43 11.43 11.34 11.35 0.0M
2023-01-31 11.36 11.46 11.23 11.26 0.0M
2023-01-30 11.44 11.50 11.33 11.45 0.0M
2023-01-27 11.87 11.87 11.13 11.20 0.0M
2023-01-26 12.24 12.24 11.65 11.80 0.4M
2023-01-25 12.37 12.44 12.36 12.44 0.0M
2023-01-24 12.55 12.59 12.43 12.43 0.0M
2023-01-23 12.26 12.62 12.24 12.58 0.0M
2023-01-20 12.19 12.42 12.12 12.42 0.0M
2023-01-19 12.33 12.33 12.02 12.09 0.0M
2023-01-18 12.63 12.63 12.38 12.38 0.0M
2023-01-17 12.82 12.82 12.63 12.63 0.0M
2023-01-16 12.73 13.04 12.49 12.93 0.0M
2023-01-13 12.94 12.94 12.54 12.62 0.0M
2023-01-12 13.08 13.32 13.01 13.04 0.0M
2023-01-11 12.81 13.16 12.81 13.15 0.0M
2023-01-10 12.58 12.85 12.49 12.79 0.0M
2023-01-09 12.64 12.72 12.58 12.65 0.0M
2023-01-06 12.58 12.59 12.37 12.55 0.0M
2023-01-05 12.45 12.59 12.32 12.58 0.0M
2023-01-04 12.34 12.43 12.24 12.30 0.0M
2023-01-03 12.10 12.36 12.10 12.36 0.0M