Adl Partner

DKUPL
🏛️ france →
24.40
Last Update: 2025-09-29
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 30.00 30.00 29.70 30.00 0.0M
2022-12-29 29.80 30.20 29.80 30.20 0.0M
2022-12-28 29.70 29.70 29.20 29.70 0.0M
2022-12-27 30.00 30.00 29.90 30.00 0.0M
2022-12-23 29.90 30.00 29.50 29.90 0.0M
2022-12-22 29.50 29.80 29.50 29.80 0.0M
2022-12-21 29.40 29.80 29.20 29.20 0.0M
2022-12-20 29.00 30.00 29.00 29.50 0.0M
2022-12-19 29.00 29.10 29.00 29.00 0.0M
2022-12-16 29.60 29.70 29.30 29.30 0.0M
2022-12-15 28.80 29.60 28.80 29.60 0.0M
2022-12-14 29.00 29.30 28.80 28.80 0.0M
2022-12-13 28.90 29.30 28.90 29.00 0.0M
2022-12-12 28.90 28.90 28.30 28.90 0.0M
2022-12-09 29.00 29.40 28.90 28.90 0.0M
2022-12-08 28.30 28.60 28.00 28.60 0.0M
2022-12-07 28.40 28.50 28.10 28.30 0.0M
2022-12-06 29.50 29.50 28.50 28.50 0.0M
2022-12-05 30.00 30.00 29.30 29.30 0.0M
2022-12-02 29.70 30.00 29.50 30.00 0.0M
2022-12-01 29.60 30.00 29.60 30.00 0.0M
2022-11-30 28.50 30.00 28.50 30.00 0.0M
2022-11-29 30.20 30.50 28.30 28.50 0.0M
2022-11-28 32.00 32.60 29.30 30.00 0.0M
2022-11-25 32.50 33.10 32.50 33.10 0.0M
2022-11-24 32.50 32.50 32.20 32.50 0.0M
2022-11-23 32.20 32.80 32.20 32.50 0.0M
2022-11-22 32.10 32.20 32.10 32.20 0.0M
2022-11-21 32.30 32.80 32.20 32.20 0.0M
2022-11-18 31.60 32.50 31.30 32.50 0.0M
2022-11-17 31.20 31.60 31.20 31.60 0.0M
2022-11-16 31.50 31.50 30.40 31.30 0.0M
2022-11-15 31.30 31.50 31.00 31.50 0.0M
2022-11-14 31.50 31.50 31.00 31.00 0.0M
2022-11-11 31.60 31.70 31.30 31.30 0.0M
2022-11-10 30.90 31.50 30.90 31.50 0.0M
2022-11-09 30.60 30.90 30.50 30.90 0.0M
2022-11-08 30.50 30.70 30.50 30.70 0.0M
2022-11-07 31.10 31.10 30.50 30.50 0.0M
2022-11-04 30.50 31.10 30.00 31.10 0.0M
2022-11-03 31.20 31.20 30.50 30.50 0.0M
2022-11-02 31.00 31.00 31.00 31.00 0.0M
2022-11-01 30.80 31.00 30.80 31.00 0.0M
2022-10-31 30.70 31.50 30.70 30.80 0.0M
2022-10-28 31.20 31.20 31.20 31.20 0.0M
2022-10-27 31.20 31.40 31.20 31.20 0.0M
2022-10-26 31.00 31.90 31.00 31.20 0.0M
2022-10-25 32.10 32.10 31.80 31.90 0.0M
2022-10-24 32.10 32.50 32.00 32.00 0.0M
2022-10-21 32.20 32.20 31.60 32.00 0.0M
2022-10-20 32.00 32.20 31.80 32.20 0.0M
2022-10-19 31.20 32.00 31.20 32.00 0.0M
2022-10-18 30.80 31.50 30.80 31.20 0.0M
2022-10-17 30.60 30.70 30.60 30.70 0.0M
2022-10-14 30.90 31.00 30.50 30.50 0.0M
2022-10-13 30.30 30.90 30.00 30.90 0.0M
2022-10-12 30.40 30.60 30.40 30.50 0.0M
2022-10-11 30.30 30.50 30.00 30.50 0.0M
2022-10-10 31.10 31.10 30.20 30.20 0.0M
2022-10-07 31.50 32.00 31.20 31.20 0.0M
2022-10-06 30.90 31.70 30.80 31.70 0.0M
2022-10-05 30.90 30.90 30.00 30.10 0.0M
2022-10-04 29.50 31.20 29.50 30.80 0.0M
2022-10-03 27.00 29.50 27.00 29.50 0.0M
2022-09-30 24.90 26.10 24.30 26.10 0.0M
2022-09-29 25.50 25.60 25.10 25.10 0.0M
2022-09-28 26.00 26.00 24.50 26.00 0.0M
2022-09-27 26.00 26.50 25.50 26.40 0.0M
2022-09-26 27.10 27.70 26.40 26.50 0.0M
2022-09-23 28.40 29.00 27.10 28.20 0.0M
2022-09-22 29.50 29.50 28.40 28.40 0.0M
2022-09-21 29.00 29.50 28.00 29.50 0.0M
2022-09-20 29.90 29.90 29.10 29.10 0.0M
2022-09-19 29.90 29.90 29.60 29.90 0.0M
2022-09-16 30.50 30.50 29.80 30.00 0.0M
2022-09-15 30.50 30.50 29.80 30.40 0.0M
2022-09-14 29.90 30.00 29.70 30.00 0.0M
2022-09-13 29.80 30.10 29.80 29.80 0.0M
2022-09-12 30.00 30.00 29.80 29.80 0.0M
2022-09-09 30.00 30.50 30.00 30.00 0.0M
2022-09-08 29.70 30.00 29.70 29.70 0.0M
2022-09-07 30.20 30.20 29.50 30.00 0.0M
2022-09-06 30.90 31.00 30.20 30.40 0.0M
2022-09-05 30.20 31.10 29.50 30.50 0.0M
2022-09-02 31.30 32.40 31.30 31.50 0.0M
2022-09-01 31.00 31.90 30.60 31.20 0.0M
2022-08-31 32.00 32.00 31.00 31.40 0.0M
2022-08-30 33.00 33.00 30.60 31.70 0.0M
2022-08-29 32.50 33.40 31.80 33.30 0.0M
2022-08-26 31.50 32.00 31.10 32.00 0.0M
2022-08-25 31.50 31.50 31.40 31.50 0.0M
2022-08-24 31.90 31.90 30.80 31.50 0.0M
2022-08-23 31.30 31.50 31.20 31.50 0.0M
2022-08-22 32.50 32.90 31.20 31.20 0.0M
2022-08-19 31.30 32.90 31.20 32.00 0.0M
2022-08-18 31.10 31.60 31.10 31.30 0.0M
2022-08-17 31.00 31.40 30.90 31.00 0.0M
2022-08-16 30.80 31.50 30.70 30.90 0.0M
2022-08-15 30.10 31.40 30.10 30.50 0.0M
2022-08-12 30.50 31.00 30.50 30.50 0.0M
2022-08-11 30.30 31.00 30.20 30.70 0.0M
2022-08-10 30.50 30.50 30.30 30.30 0.0M
2022-08-09 30.80 31.40 30.40 30.40 0.0M
2022-08-08 32.00 32.00 30.50 31.00 0.0M
2022-08-05 31.50 31.50 31.50 31.50 0.0M
2022-08-04 30.40 32.00 30.40 31.90 0.0M
2022-08-03 30.60 31.00 30.40 30.50 0.0M
2022-08-02 31.00 31.00 30.90 30.90 0.0M
2022-08-01 31.30 31.50 30.10 31.10 0.0M
2022-07-29 32.00 32.00 31.10 31.10 0.0M
2022-07-28 31.50 32.00 31.50 32.00 0.0M
2022-07-27 31.50 31.70 29.50 31.60 0.0M
2022-07-26 31.40 31.40 31.00 31.00 0.0M
2022-07-25 31.50 32.40 31.30 31.30 0.0M
2022-07-22 32.00 32.00 31.50 31.50 0.0M
2022-07-21 31.70 32.00 31.50 32.00 0.0M
2022-07-20 32.10 32.40 31.80 31.80 0.0M
2022-07-19 32.50 32.60 32.00 32.00 0.0M
2022-07-18 32.90 32.90 32.70 32.70 0.0M
2022-07-15 32.00 32.90 31.90 32.90 0.0M
2022-07-14 31.80 31.90 31.50 31.90 0.0M
2022-07-13 31.50 32.00 31.40 31.80 0.0M
2022-07-12 29.10 31.00 29.10 31.00 0.0M
2022-07-11 29.00 29.20 29.00 29.00 0.0M
2022-07-08 28.10 29.20 28.00 29.00 0.0M
2022-07-07 29.10 29.10 27.70 28.10 0.0M
2022-07-06 29.80 29.80 29.60 29.60 0.0M
2022-07-05 30.20 30.20 29.40 29.80 0.0M
2022-07-04 30.90 31.00 29.40 30.20 0.0M
2022-07-01 31.10 31.30 30.80 31.30 0.0M
2022-06-30 31.50 31.50 31.00 31.00 0.0M
2022-06-29 31.40 31.40 30.80 31.40 0.0M
2022-06-28 31.30 31.30 31.00 31.00 0.0M
2022-06-27 31.30 31.70 31.30 31.30 0.0M
2022-06-24 32.30 32.40 31.50 31.60 0.0M
2022-06-23 32.00 32.30 31.80 32.30 0.0M
2022-06-22 33.40 33.40 32.50 32.50 0.0M
2022-06-21 32.50 33.50 32.50 33.50 0.0M
2022-06-20 32.00 32.50 32.00 32.50 0.0M
2022-06-17 31.80 32.80 31.80 32.80 0.0M
2022-06-16 33.00 33.10 31.80 32.30 0.0M
2022-06-15 33.00 33.50 33.00 33.00 0.0M
2022-06-14 33.60 34.30 32.90 33.20 0.0M
2022-06-13 35.50 35.50 33.70 34.60 0.0M
2022-06-10 34.90 35.20 33.80 35.00 0.0M
2022-06-09 35.10 35.40 33.60 35.10 0.0M
2022-06-08 34.50 35.00 33.90 35.00 0.0M
2022-06-07 33.50 34.50 32.90 34.50 0.0M
2022-06-06 32.90 33.50 32.60 33.50 0.0M
2022-06-03 32.10 32.80 32.00 32.80 0.0M
2022-06-02 31.50 32.40 31.10 32.00 0.0M
2022-06-01 33.10 33.10 32.20 32.30 0.0M
2022-05-31 32.40 33.30 32.20 33.20 0.0M
2022-05-30 33.40 33.50 32.50 32.50 0.0M
2022-05-27 31.00 31.90 30.90 31.70 0.0M
2022-05-26 30.30 31.00 30.30 31.00 0.0M
2022-05-25 30.00 30.40 30.00 30.40 0.0M
2022-05-24 30.00 30.40 30.00 30.40 0.0M
2022-05-23 29.80 30.50 29.80 30.40 0.0M
2022-05-20 29.60 30.50 29.60 30.40 0.0M
2022-05-19 29.50 30.10 29.50 29.60 0.0M
2022-05-18 30.40 31.00 29.70 29.70 0.0M
2022-05-17 29.90 30.40 29.50 29.50 0.0M
2022-05-16 27.80 30.00 27.80 29.90 0.0M
2022-05-13 27.10 28.00 27.10 28.00 0.0M
2022-05-12 26.80 27.20 26.30 27.00 0.0M
2022-05-11 27.00 28.00 25.80 26.80 0.0M
2022-05-10 28.30 28.30 27.20 27.30 0.0M
2022-05-09 29.00 29.80 28.00 28.30 0.0M
2022-05-06 29.40 30.00 29.10 29.10 0.0M
2022-05-05 30.30 30.50 28.90 29.40 0.0M
2022-05-04 30.30 30.40 30.10 30.20 0.0M
2022-05-03 31.10 31.20 30.40 30.40 0.0M
2022-05-02 32.00 32.00 30.10 31.10 0.0M
2022-04-29 31.70 33.90 31.70 33.60 0.0M
2022-04-28 31.70 32.90 31.70 32.70 0.0M
2022-04-27 32.90 32.90 30.60 32.00 0.0M
2022-04-26 34.30 34.30 33.30 33.30 0.0M
2022-04-25 35.00 35.00 33.20 34.40 0.0M
2022-04-22 33.20 35.10 33.10 34.60 0.0M
2022-04-21 32.70 33.10 31.30 32.70 0.0M
2022-04-20 33.90 33.90 32.50 32.70 0.0M
2022-04-19 35.50 35.50 33.00 33.90 0.0M
2022-04-14 36.00 36.00 34.50 35.70 0.0M
2022-04-13 34.00 36.20 33.50 36.00 0.0M
2022-04-12 32.70 34.00 32.70 34.00 0.0M
2022-04-11 31.50 34.10 31.10 33.00 0.0M
2022-04-08 30.20 31.50 30.00 31.10 0.0M
2022-04-07 30.10 30.40 29.90 30.00 0.0M
2022-04-06 30.00 31.10 29.40 30.00 0.0M
2022-04-05 31.20 31.20 30.30 30.60 0.0M
2022-04-04 29.50 31.70 29.10 30.90 0.0M
2022-04-01 29.20 29.40 29.00 29.40 0.0M
2022-03-31 29.00 29.50 28.90 29.50 0.0M
2022-03-30 29.20 29.50 28.90 29.50 0.0M
2022-03-29 28.40 29.50 28.00 29.50 0.0M
2022-03-28 27.00 29.00 26.90 28.60 0.0M
2022-03-25 26.00 26.50 26.00 26.50 0.0M
2022-03-24 26.10 26.10 26.00 26.00 0.0M
2022-03-23 26.10 26.50 26.00 26.10 0.0M
2022-03-22 25.80 26.20 25.50 26.00 0.0M
2022-03-21 26.20 26.20 25.40 25.80 0.0M
2022-03-18 25.50 26.00 25.40 26.00 0.0M
2022-03-17 24.60 25.40 24.40 25.40 0.0M
2022-03-16 24.50 24.60 24.30 24.50 0.0M
2022-03-15 24.40 24.50 23.90 24.50 0.0M
2022-03-14 25.20 25.20 24.20 24.40 0.0M
2022-03-11 24.50 25.20 24.50 25.20 0.0M
2022-03-10 24.50 24.50 24.10 24.50 0.0M
2022-03-09 21.90 24.60 21.90 24.50 0.0M
2022-03-08 22.20 22.20 21.40 21.70 0.0M
2022-03-07 21.60 22.90 20.00 22.80 0.0M
2022-03-04 23.80 23.80 21.50 22.30 0.0M
2022-03-03 24.60 24.70 23.50 24.00 0.0M
2022-03-02 25.00 25.30 23.20 24.80 0.0M
2022-03-01 25.30 26.00 25.00 25.30 0.0M
2022-02-28 24.50 25.20 23.90 25.20 0.0M
2022-02-25 23.00 25.00 23.00 24.80 0.0M
2022-02-24 23.20 24.00 22.70 23.20 0.0M
2022-02-23 25.80 25.80 25.20 25.20 0.0M
2022-02-22 25.50 25.50 23.30 25.30 0.0M
2022-02-21 26.70 26.90 25.60 25.60 0.0M
2022-02-18 27.00 27.00 26.30 26.80 0.0M
2022-02-17 27.00 27.10 26.50 27.10 0.0M
2022-02-16 26.90 27.00 26.80 27.00 0.0M
2022-02-15 26.10 27.00 26.10 26.90 0.0M
2022-02-14 27.70 27.70 25.00 26.10 0.0M
2022-02-11 27.30 27.60 27.10 27.10 0.0M
2022-02-10 27.70 27.70 27.60 27.60 0.0M
2022-02-09 27.30 27.70 27.30 27.50 0.0M
2022-02-08 27.40 27.50 27.30 27.30 0.0M
2022-02-07 27.00 27.50 26.90 27.40 0.0M
2022-02-04 25.90 27.90 25.30 27.00 0.0M
2022-02-03 25.40 26.40 25.30 26.00 0.0M
2022-02-02 24.90 25.20 24.60 25.20 0.0M
2022-02-01 24.70 25.00 24.20 25.00 0.0M
2022-01-31 24.80 24.90 24.10 24.80 0.0M
2022-01-28 24.70 24.70 24.10 24.50 0.0M
2022-01-27 24.00 24.80 24.00 24.80 0.0M
2022-01-26 24.30 24.70 23.80 24.00 0.0M
2022-01-25 25.20 25.50 23.80 24.70 0.0M
2022-01-24 26.00 26.00 24.90 25.50 0.0M
2022-01-21 26.30 27.00 26.00 26.00 0.0M
2022-01-20 26.00 26.40 25.90 26.30 0.0M
2022-01-19 26.20 26.30 26.00 26.10 0.0M
2022-01-18 26.20 26.30 26.00 26.30 0.0M
2022-01-17 26.50 27.10 26.30 26.30 0.0M
2022-01-14 27.10 27.10 26.30 26.90 0.0M
2022-01-13 26.50 27.00 25.90 26.40 0.0M
2022-01-12 26.00 27.90 26.00 27.10 0.0M
2022-01-11 26.30 26.80 25.80 26.40 0.0M
2022-01-10 26.10 26.80 25.50 26.30 0.0M
2022-01-07 24.60 26.00 24.60 26.00 0.0M
2022-01-06 23.90 25.40 23.80 25.20 0.0M
2022-01-05 23.20 24.20 22.90 23.90 0.0M
2022-01-04 22.20 22.50 22.20 22.50 0.0M
2022-01-03 22.20 22.40 21.80 21.90 0.0M