Adl Partner

DKUPL
🏛️ france →
25.80
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
2021-12-31 22.10 22.10 21.70 21.70 0.0M
2021-12-30 22.20 22.40 22.10 22.10 0.0M
2021-12-29 21.90 22.60 21.90 22.10 0.0M
2021-12-28 22.10 22.20 21.90 21.90 0.0M
2021-12-27 22.30 22.30 22.00 22.10 0.0M
2021-12-24 22.70 22.70 22.40 22.40 0.0M
2021-12-23 22.50 22.70 22.00 22.70 0.0M
2021-12-22 22.30 22.70 22.30 22.50 0.0M
2021-12-21 22.20 22.40 22.20 22.20 0.0M
2021-12-20 21.90 22.30 21.70 22.30 0.0M
2021-12-17 22.20 22.40 22.20 22.20 0.0M
2021-12-16 22.10 23.40 21.80 22.20 0.0M
2021-12-15 22.40 22.40 21.60 22.20 0.0M
2021-12-14 21.80 22.40 21.80 22.10 0.0M
2021-12-13 21.70 22.70 21.50 22.40 0.0M
2021-12-10 21.90 22.40 21.80 21.80 0.0M
2021-12-09 22.30 22.50 21.80 21.90 0.0M
2021-12-08 21.50 22.40 21.50 22.00 0.0M
2021-12-07 20.80 21.50 20.50 21.50 0.0M
2021-12-06 20.40 21.00 20.40 20.90 0.0M
2021-12-03 20.20 20.40 20.20 20.40 0.0M
2021-12-02 20.50 20.50 20.20 20.20 0.0M
2021-12-01 20.20 20.30 20.20 20.30 0.0M
2021-11-30 19.75 20.20 19.70 20.20 0.0M
2021-11-29 19.30 20.20 19.25 19.75 0.0M
2021-11-26 20.40 20.60 19.80 19.90 0.0M
2021-11-25 20.30 20.80 20.30 20.60 0.0M
2021-11-24 20.20 20.40 20.20 20.30 0.0M
2021-11-23 20.40 20.40 20.20 20.20 0.0M
2021-11-22 20.40 20.70 20.40 20.40 0.0M
2021-11-19 20.20 20.40 19.85 20.20 0.0M
2021-11-18 20.50 20.50 19.85 20.40 0.0M
2021-11-17 20.10 20.80 19.75 20.30 0.0M
2021-11-16 20.60 20.60 20.00 20.00 0.0M
2021-11-15 20.10 20.60 19.75 20.40 0.0M
2021-11-12 20.30 20.30 19.75 20.10 0.0M
2021-11-11 19.90 20.00 19.70 19.90 0.0M
2021-11-10 19.70 20.00 19.45 19.90 0.0M
2021-11-09 20.30 20.30 19.60 19.90 0.0M
2021-11-08 20.20 20.40 19.80 20.20 0.0M
2021-11-05 20.40 20.60 20.30 20.40 0.0M
2021-11-04 20.40 20.70 19.40 20.50 0.0M
2021-11-03 20.40 20.60 20.00 20.60 0.0M
2021-11-02 20.50 20.60 20.00 20.50 0.0M
2021-11-01 21.00 21.20 20.10 20.60 0.0M
2021-10-29 21.30 21.30 20.30 21.30 0.0M
2021-10-28 21.30 21.40 20.80 21.30 0.0M
2021-10-27 20.70 21.40 20.40 21.30 0.0M
2021-10-26 20.20 20.90 20.20 20.80 0.0M
2021-10-25 20.10 20.70 19.60 20.10 0.0M
2021-10-22 19.80 20.50 19.50 20.10 0.0M
2021-10-21 19.35 20.20 19.35 20.20 0.0M
2021-10-20 19.80 19.80 19.35 19.35 0.0M
2021-10-19 19.30 19.80 19.30 19.80 0.0M
2021-10-18 18.75 19.40 18.75 19.20 0.0M
2021-10-15 18.65 18.80 18.25 18.70 0.0M
2021-10-14 18.50 19.15 18.40 18.70 0.0M
2021-10-13 18.15 18.50 18.15 18.45 0.0M
2021-10-12 18.20 18.20 17.95 18.00 0.0M
2021-10-11 18.00 18.45 17.75 17.95 0.0M
2021-10-08 17.45 17.70 17.30 17.70 0.0M
2021-10-07 17.55 17.60 17.35 17.45 0.0M
2021-10-06 17.50 17.50 17.05 17.15 0.0M
2021-10-05 17.20 17.55 17.15 17.55 0.0M
2021-10-04 17.20 17.20 17.05 17.20 0.0M
2021-10-01 17.30 17.30 17.05 17.25 0.0M
2021-09-30 17.55 17.55 17.20 17.30 0.0M
2021-09-29 18.00 18.00 17.20 17.55 0.0M
2021-09-28 18.20 18.70 17.70 17.90 0.0M
2021-09-27 18.00 18.20 17.65 18.10 0.0M
2021-09-24 17.60 17.65 17.50 17.60 0.0M
2021-09-23 17.10 17.65 17.10 17.65 0.0M
2021-09-22 17.40 17.45 17.30 17.45 0.0M
2021-09-21 17.30 17.30 17.05 17.30 0.0M
2021-09-20 17.15 17.45 17.10 17.30 0.0M
2021-09-17 17.30 17.65 17.30 17.50 0.0M
2021-09-16 17.00 17.35 17.00 17.35 0.0M
2021-09-15 17.05 17.15 17.00 17.00 0.0M
2021-09-14 17.35 17.70 17.00 17.05 0.0M
2021-09-13 16.70 17.30 16.50 17.30 0.0M
2021-09-10 16.90 16.90 16.65 16.75 0.0M
2021-09-09 16.90 16.90 16.65 16.70 0.0M
2021-09-08 16.90 16.90 16.45 16.70 0.0M
2021-09-07 17.00 17.00 16.95 17.00 0.0M
2021-09-06 17.20 17.20 16.90 17.00 0.0M
2021-09-03 17.10 17.10 16.70 17.00 0.0M
2021-09-02 16.80 17.25 16.60 17.00 0.0M
2021-09-01 16.50 16.75 16.45 16.75 0.0M
2021-08-31 16.55 16.85 16.35 16.45 0.0M
2021-08-30 16.20 16.45 16.00 16.15 0.0M
2021-08-27 15.95 16.00 15.40 15.55 0.0M
2021-08-26 15.75 15.75 15.70 15.75 0.0M
2021-08-25 15.55 15.75 15.40 15.75 0.0M
2021-08-24 15.55 15.55 15.55 15.55 0.0M
2021-08-23 15.55 15.55 15.55 15.55 0.0M
2021-08-20 15.50 15.50 15.50 15.50 0.0M
2021-08-19 15.55 15.55 15.40 15.50 0.0M
2021-08-18 15.70 15.75 15.55 15.55 0.0M
2021-08-17 15.75 15.75 15.65 15.65 0.0M
2021-08-16 15.65 16.20 15.65 15.70 0.0M
2021-08-13 15.85 15.90 15.70 15.70 0.0M
2021-08-12 16.00 16.30 15.75 15.80 0.0M
2021-08-11 16.00 16.00 15.90 16.00 0.0M
2021-08-10 16.00 16.00 15.70 15.75 0.0M
2021-08-09 15.80 15.95 15.70 15.90 0.0M
2021-08-06 15.95 16.00 15.90 15.90 0.0M
2021-08-05 15.85 16.00 15.65 16.00 0.0M
2021-08-04 16.00 16.00 15.80 16.00 0.0M
2021-08-03 15.80 15.95 15.80 15.90 0.0M
2021-08-02 15.90 15.90 15.80 15.80 0.0M
2021-07-30 15.90 15.95 15.80 15.80 0.0M
2021-07-29 15.85 15.90 15.85 15.90 0.0M
2021-07-28 15.85 15.85 15.80 15.80 0.0M
2021-07-27 15.95 16.00 15.55 15.85 0.0M
2021-07-26 15.50 16.00 15.30 15.95 0.0M
2021-07-23 15.40 15.40 15.40 15.40 0.0M
2021-07-22 15.60 16.00 15.50 15.50 0.0M
2021-07-21 15.55 15.55 15.20 15.55 0.0M
2021-07-20 15.15 15.20 15.00 15.20 0.0M
2021-07-19 15.30 15.35 14.90 15.15 0.0M
2021-07-16 15.30 15.40 15.30 15.40 0.0M
2021-07-15 15.30 15.40 15.25 15.25 0.0M
2021-07-14 15.75 15.75 15.25 15.25 0.0M
2021-07-13 15.50 15.60 15.20 15.20 0.0M
2021-07-12 15.35 15.45 15.00 15.35 0.0M
2021-07-09 15.70 15.80 15.45 15.45 0.0M
2021-07-08 15.85 15.85 15.40 15.70 0.0M
2021-07-07 15.70 15.90 15.65 15.90 0.0M
2021-07-06 16.00 16.00 15.75 15.75 0.0M
2021-07-05 15.90 15.95 15.80 15.90 0.0M
2021-07-02 15.95 15.95 15.70 15.70 0.0M
2021-07-01 16.10 16.25 15.50 16.00 0.0M
2021-06-30 16.50 16.50 16.05 16.15 0.0M
2021-06-29 16.70 16.70 16.10 16.15 0.0M
2021-06-28 16.40 16.95 16.30 16.75 0.0M
2021-06-25 16.70 16.90 16.50 16.50 0.0M
2021-06-24 16.60 17.05 16.60 16.70 0.0M
2021-06-23 17.40 17.40 16.40 17.10 0.0M
2021-06-22 17.35 18.15 17.35 17.75 0.0M
2021-06-21 17.50 17.90 17.00 17.40 0.0M
2021-06-18 17.95 18.10 17.50 17.55 0.0M
2021-06-17 18.15 18.20 17.80 17.95 0.0M
2021-06-16 18.10 18.15 18.05 18.15 0.0M
2021-06-15 18.20 18.20 17.95 17.95 0.0M
2021-06-14 17.70 18.15 17.70 18.15 0.0M
2021-06-11 17.90 18.15 17.55 17.85 0.0M
2021-06-10 18.80 18.80 17.85 17.90 0.0M
2021-06-09 18.85 18.95 18.55 18.80 0.0M
2021-06-08 18.60 18.70 18.55 18.65 0.0M
2021-06-07 18.45 18.90 18.20 18.35 0.0M
2021-06-04 18.20 18.20 18.00 18.15 0.0M
2021-06-03 17.85 18.30 17.85 18.20 0.0M
2021-06-02 18.20 18.20 17.50 18.15 0.0M
2021-06-01 18.40 18.40 17.60 18.10 0.0M
2021-05-31 17.70 18.45 17.25 18.35 0.0M
2021-05-28 17.55 17.65 17.50 17.50 0.0M
2021-05-27 17.20 17.50 17.05 17.50 0.0M
2021-05-26 17.20 17.25 17.05 17.25 0.0M
2021-05-25 17.25 17.25 17.15 17.25 0.0M
2021-05-24 17.10 17.45 17.10 17.45 0.0M
2021-05-21 17.05 17.30 17.00 17.20 0.0M
2021-05-20 17.10 17.25 17.05 17.05 0.0M
2021-05-19 17.30 17.30 17.05 17.05 0.0M
2021-05-18 17.20 17.40 17.20 17.35 0.0M
2021-05-17 17.10 17.50 17.05 17.20 0.0M
2021-05-14 16.85 17.15 16.85 17.15 0.0M
2021-05-13 16.95 17.15 16.80 16.90 0.0M
2021-05-12 17.10 17.20 16.95 17.10 0.0M
2021-05-11 17.10 17.10 16.90 16.90 0.0M
2021-05-10 17.00 17.15 16.95 16.95 0.0M
2021-05-07 17.10 17.20 16.90 17.00 0.0M
2021-05-06 17.25 17.50 17.20 17.20 0.0M
2021-05-05 17.35 17.50 17.25 17.25 0.0M
2021-05-04 17.35 17.50 17.00 17.30 0.0M
2021-05-03 17.25 17.35 17.25 17.30 0.0M
2021-04-30 17.20 17.35 17.00 17.10 0.0M
2021-04-29 17.30 17.50 17.20 17.20 0.0M
2021-04-28 17.50 17.50 17.05 17.30 0.0M
2021-04-27 17.40 17.50 17.25 17.50 0.0M
2021-04-26 17.40 17.45 17.20 17.40 0.0M
2021-04-23 17.00 17.40 17.00 17.25 0.0M
2021-04-22 17.15 17.15 16.90 17.05 0.0M
2021-04-21 16.80 17.15 16.80 17.15 0.0M
2021-04-20 17.25 17.30 16.80 16.80 0.0M
2021-04-19 17.00 17.25 17.00 17.25 0.0M
2021-04-16 17.20 17.35 16.95 17.00 0.0M
2021-04-15 17.40 17.40 17.10 17.15 0.0M
2021-04-14 17.20 17.45 17.15 17.45 0.0M
2021-04-13 17.20 17.45 17.15 17.20 0.0M
2021-04-12 17.45 17.50 17.20 17.20 0.0M
2021-04-09 17.60 17.60 17.40 17.40 0.0M
2021-04-08 17.70 17.70 17.40 17.40 0.0M
2021-04-07 17.60 17.75 17.55 17.60 0.0M
2021-04-06 17.65 17.80 17.50 17.70 0.0M
2021-04-01 16.90 17.50 16.85 17.50 0.0M
2021-03-31 16.65 16.90 16.35 16.90 0.0M
2021-03-30 16.70 16.70 16.50 16.65 0.0M
2021-03-29 16.55 16.65 16.45 16.60 0.0M
2021-03-26 16.50 16.55 16.40 16.55 0.0M
2021-03-25 16.40 16.50 16.35 16.35 0.0M
2021-03-24 16.35 16.50 16.35 16.40 0.0M
2021-03-23 16.50 16.50 16.50 16.50 0.0M
2021-03-22 16.40 16.50 16.35 16.45 0.0M
2021-03-19 16.40 16.45 16.35 16.40 0.0M
2021-03-18 16.60 16.60 16.30 16.35 0.0M
2021-03-17 16.50 16.65 16.50 16.50 0.0M
2021-03-16 16.60 16.70 16.60 16.70 0.0M
2021-03-15 16.65 16.75 16.50 16.50 0.0M
2021-03-12 16.80 16.80 16.60 16.60 0.0M
2021-03-11 16.70 16.80 16.65 16.65 0.0M
2021-03-10 16.80 16.80 16.60 16.60 0.0M
2021-03-09 16.80 16.90 16.70 16.70 0.0M
2021-03-08 17.00 17.00 16.65 16.70 0.0M
2021-03-05 16.85 16.95 16.65 16.95 0.0M
2021-03-04 16.65 16.85 16.65 16.85 0.0M
2021-03-03 17.00 17.00 16.60 16.65 0.0M
2021-03-02 16.70 16.90 16.50 16.50 0.0M
2021-03-01 17.00 17.05 16.65 16.65 0.0M
2021-02-26 17.05 17.20 16.65 16.85 0.0M
2021-02-25 17.30 17.30 16.95 17.15 0.0M
2021-02-24 17.40 17.40 17.00 17.30 0.0M
2021-02-23 17.80 17.80 16.60 16.95 0.0M
2021-02-22 17.85 17.85 17.55 17.75 0.0M
2021-02-19 17.50 17.80 17.20 17.70 0.0M
2021-02-18 16.85 17.50 16.70 17.00 0.0M
2021-02-17 16.30 16.50 15.90 16.30 0.0M
2021-02-16 16.20 16.60 15.80 16.60 0.0M
2021-02-15 16.00 16.20 15.80 16.20 0.0M
2021-02-12 15.05 16.30 15.05 16.25 0.0M
2021-02-11 15.05 15.05 15.00 15.00 0.0M
2021-02-10 15.10 15.10 15.00 15.00 0.0M
2021-02-09 15.05 15.05 15.00 15.05 0.0M
2021-02-08 15.25 15.30 15.05 15.10 0.0M
2021-02-05 15.10 15.40 15.00 15.10 0.0M
2021-02-04 14.85 15.10 14.85 15.10 0.0M
2021-02-03 14.80 14.90 14.80 14.90 0.0M
2021-02-02 14.95 14.95 14.85 14.85 0.0M
2021-02-01 14.70 15.05 14.70 15.05 0.0M
2021-01-29 14.80 14.80 14.80 14.80 0.0M
2021-01-28 14.80 14.85 14.75 14.75 0.0M
2021-01-27 14.90 15.05 14.90 14.90 0.0M
2021-01-26 14.80 15.00 14.80 15.00 0.0M
2021-01-25 14.95 15.15 14.80 14.80 0.0M
2021-01-22 15.15 15.15 14.80 14.90 0.0M
2021-01-21 14.95 15.15 14.95 15.15 0.0M
2021-01-20 14.95 15.00 14.80 15.00 0.0M
2021-01-19 14.80 14.90 14.80 14.90 0.0M
2021-01-18 14.80 14.85 14.70 14.85 0.0M
2021-01-15 14.70 14.85 14.70 14.85 0.0M
2021-01-14 14.75 14.85 14.70 14.75 0.0M
2021-01-13 14.65 15.10 14.65 14.75 0.0M
2021-01-12 14.75 14.80 14.60 14.60 0.0M
2021-01-11 14.80 14.95 14.70 14.80 0.0M
2021-01-08 14.95 15.05 14.80 14.80 0.0M
2021-01-07 14.90 14.95 14.80 14.80 0.0M
2021-01-06 15.00 15.05 14.80 14.85 0.0M
2021-01-05 14.65 15.05 14.65 14.95 0.0M
2021-01-04 14.85 14.85 14.50 14.70 0.0M