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
2023-12-29 29.30 29.60 29.30 29.50 0.0M
2023-12-28 28.80 29.50 28.80 29.40 0.0M
2023-12-27 28.80 29.00 28.80 29.00 0.0M
2023-12-22 29.10 29.30 28.80 28.80 0.0M
2023-12-21 28.70 29.10 28.70 29.10 0.0M
2023-12-20 28.20 29.00 28.20 28.70 0.0M
2023-12-19 28.10 28.20 28.10 28.20 0.0M
2023-12-18 28.00 28.40 28.00 28.00 0.0M
2023-12-15 28.70 29.60 28.70 29.00 0.0M
2023-12-14 28.50 28.60 28.20 28.60 0.0M
2023-12-13 28.40 28.80 28.30 28.30 0.0M
2023-12-12 28.90 29.00 28.20 28.20 0.0M
2023-12-11 28.60 28.90 28.60 28.90 0.0M
2023-12-08 28.10 29.00 28.10 28.80 0.0M
2023-12-07 28.00 28.40 27.90 28.00 0.0M
2023-12-06 27.10 27.80 26.60 27.80 0.0M
2023-12-05 28.20 28.40 27.60 27.60 0.0M
2023-12-04 29.00 29.00 28.20 28.20 0.0M
2023-12-01 29.50 29.50 28.80 28.80 0.0M
2023-11-30 29.00 29.60 28.50 29.20 0.0M
2023-11-29 29.40 29.60 28.00 29.20 0.0M
2023-11-28 28.50 30.50 28.40 29.40 0.0M
2023-11-27 27.20 28.60 27.20 28.50 0.0M
2023-11-24 26.60 26.70 26.20 26.70 0.0M
2023-11-23 26.20 26.60 26.20 26.60 0.0M
2023-11-22 26.20 26.40 26.20 26.20 0.0M
2023-11-21 26.60 26.60 26.20 26.20 0.0M
2023-11-20 26.20 26.60 26.20 26.60 0.0M
2023-11-17 26.30 26.30 26.20 26.20 0.0M
2023-11-16 26.40 26.40 26.40 26.40 0.0M
2023-11-15 26.20 26.40 26.20 26.40 0.0M
2023-11-14 26.10 26.20 25.10 26.20 0.0M
2023-11-13 26.10 26.10 26.10 26.10 0.0M
2023-11-10 25.30 25.90 25.30 25.90 0.0M
2023-11-09 25.30 25.30 25.30 25.30 0.0M
2023-11-08 25.90 25.90 25.30 25.30 0.0M
2023-11-07 25.70 25.90 25.70 25.90 0.0M
2023-11-06 25.00 25.70 24.30 25.70 0.0M
2023-11-03 24.90 25.10 24.70 25.10 0.0M
2023-11-02 23.00 25.10 23.00 24.70 0.0M
2023-11-01 22.80 23.10 22.80 23.00 0.0M
2023-10-31 22.30 22.90 22.30 22.90 0.0M
2023-10-30 22.30 22.50 22.30 22.30 0.0M
2023-10-27 22.10 22.50 22.10 22.50 0.0M
2023-10-26 21.70 21.90 21.70 21.90 0.0M
2023-10-25 21.70 21.80 21.70 21.70 0.0M
2023-10-24 21.70 21.70 21.70 21.70 0.0M
2023-10-23 22.70 22.70 22.10 22.10 0.0M
2023-10-20 24.50 24.60 22.90 23.10 0.0M
2023-10-19 24.90 24.90 24.50 24.90 0.0M
2023-10-18 24.90 25.10 24.90 24.90 0.0M
2023-10-17 25.30 25.50 24.90 24.90 0.0M
2023-10-16 26.20 26.30 24.60 25.50 0.0M
2023-10-13 26.70 26.70 26.40 26.40 0.0M
2023-10-12 26.80 26.80 26.70 26.70 0.0M
2023-10-11 27.00 27.00 26.80 26.80 0.0M
2023-10-10 27.00 27.00 26.80 26.80 0.0M
2023-10-09 25.80 27.00 25.80 27.00 0.0M
2023-10-06 26.00 26.50 26.00 26.00 0.0M
2023-10-05 25.30 25.80 25.30 25.80 0.0M
2023-10-04 25.10 25.20 24.60 25.20 0.0M
2023-10-03 28.30 28.30 25.00 25.00 0.0M
2023-10-02 28.90 28.90 27.60 28.40 0.0M
2023-09-29 30.20 30.70 30.20 30.70 0.0M
2023-09-28 29.80 30.20 29.80 30.20 0.0M
2023-09-27 29.60 29.70 29.60 29.70 0.0M
2023-09-26 30.10 30.10 29.50 29.50 0.0M
2023-09-25 30.00 30.00 30.00 30.00 0.0M
2023-09-22 30.10 30.10 30.10 30.10 0.0M
2023-09-21 30.30 30.30 30.10 30.30 0.0M
2023-09-20 30.60 30.60 30.30 30.30 0.0M
2023-09-19 30.70 30.90 30.20 30.50 0.0M
2023-09-18 30.50 30.80 30.30 30.80 0.0M
2023-09-15 30.00 30.30 29.70 30.30 0.0M
2023-09-14 29.40 30.10 29.40 30.10 0.0M
2023-09-13 29.20 29.50 29.20 29.40 0.0M
2023-09-12 28.50 29.10 28.50 29.10 0.0M
2023-09-11 29.00 29.00 28.20 28.30 0.0M
2023-09-08 30.10 30.10 29.00 29.00 0.0M
2023-09-07 30.20 30.20 30.20 30.20 0.0M
2023-09-06 30.20 30.40 30.20 30.20 0.0M
2023-09-05 30.40 30.40 29.80 30.20 0.0M
2023-09-04 30.60 30.80 30.20 30.40 0.0M
2023-09-01 30.20 30.60 30.00 30.60 0.0M
2023-08-31 30.00 30.00 29.70 30.00 0.0M
2023-08-30 29.80 30.00 29.60 29.90 0.0M
2023-08-29 29.10 30.00 29.10 30.00 0.0M
2023-08-28 28.70 29.50 28.70 28.90 0.0M
2023-08-25 28.30 28.50 28.30 28.50 0.0M
2023-08-24 27.80 28.30 27.80 28.30 0.0M
2023-08-23 27.90 27.90 27.70 27.70 0.0M
2023-08-22 28.50 28.80 27.90 27.90 0.0M
2023-08-21 29.40 29.40 29.10 29.10 0.0M
2023-08-18 29.80 29.80 29.50 29.50 0.0M
2023-08-17 30.10 30.10 29.60 29.60 0.0M
2023-08-16 30.10 30.20 29.80 30.20 0.0M
2023-08-15 30.20 30.20 29.80 30.20 0.0M
2023-08-14 30.20 30.20 30.20 30.20 0.0M
2023-08-11 29.90 30.30 29.90 30.20 0.0M
2023-08-10 30.10 30.20 29.90 29.90 0.0M
2023-08-09 30.60 30.60 29.90 30.00 0.0M
2023-08-08 31.30 31.60 30.70 30.70 0.0M
2023-08-07 31.60 31.70 31.20 31.70 0.0M
2023-08-04 31.60 31.80 31.20 31.80 0.0M
2023-08-03 31.10 31.70 30.90 31.60 0.0M
2023-08-02 31.00 31.10 31.00 31.10 0.0M
2023-08-01 30.80 31.20 30.50 31.00 0.0M
2023-07-31 31.20 31.30 30.50 31.00 0.0M
2023-07-28 31.20 31.40 31.20 31.30 0.0M
2023-07-27 31.10 31.30 31.00 31.30 0.0M
2023-07-26 31.00 31.20 31.00 31.00 0.0M
2023-07-25 31.00 31.10 31.00 31.10 0.0M
2023-07-24 30.60 31.00 30.50 30.90 0.0M
2023-07-21 31.00 31.20 30.60 30.60 0.0M
2023-07-20 30.30 31.20 30.00 31.00 0.0M
2023-07-19 30.10 30.30 30.10 30.20 0.0M
2023-07-18 30.40 30.40 30.10 30.10 0.0M
2023-07-17 30.10 30.40 30.00 30.20 0.0M
2023-07-14 31.30 31.30 30.20 30.20 0.0M
2023-07-13 31.50 31.80 30.40 31.30 0.0M
2023-07-12 31.50 31.50 31.20 31.50 0.0M
2023-07-11 31.60 31.60 31.20 31.50 0.0M
2023-07-10 31.70 31.70 31.20 31.60 0.0M
2023-07-07 31.30 31.60 31.30 31.60 0.0M
2023-07-06 31.50 31.80 31.30 31.30 0.0M
2023-07-05 31.50 31.50 31.50 31.50 0.0M
2023-07-04 31.40 31.50 31.40 31.50 0.0M
2023-07-03 31.20 31.20 31.20 31.20 0.0M
2023-06-30 31.20 31.20 31.20 31.20 0.0M
2023-06-29 31.30 31.30 31.20 31.20 0.0M
2023-06-28 30.80 31.20 30.80 31.20 0.0M
2023-06-27 31.80 31.80 30.10 30.60 0.0M
2023-06-26 31.90 32.00 31.60 31.70 0.0M
2023-06-23 31.70 32.10 31.50 32.10 0.0M
2023-06-22 31.90 31.90 31.50 31.50 0.0M
2023-06-21 31.90 31.90 31.70 31.90 0.0M
2023-06-20 32.40 33.10 32.40 32.80 0.0M
2023-06-19 32.60 32.90 32.20 32.40 0.0M
2023-06-16 32.60 32.60 31.50 32.40 0.0M
2023-06-15 32.30 32.80 32.20 32.40 0.0M
2023-06-14 31.80 32.40 31.80 32.40 0.0M
2023-06-13 31.70 31.80 31.70 31.80 0.0M
2023-06-12 31.50 31.70 31.50 31.70 0.0M
2023-06-09 31.50 31.70 31.50 31.50 0.0M
2023-06-08 30.90 31.50 30.90 31.50 0.0M
2023-06-07 30.80 31.40 30.80 30.90 0.0M
2023-06-06 30.20 31.00 30.20 31.00 0.0M
2023-06-05 30.40 30.60 30.20 30.40 0.0M
2023-06-02 29.90 30.40 29.90 30.40 0.0M
2023-06-01 29.50 30.10 29.10 29.90 0.0M
2023-05-31 28.70 29.10 28.60 29.10 0.0M
2023-05-30 28.60 29.00 28.60 28.60 0.0M
2023-05-29 28.60 28.80 28.50 28.60 0.0M
2023-05-26 29.50 29.60 27.60 28.40 0.0M
2023-05-25 28.90 29.50 28.80 29.50 0.0M
2023-05-24 28.40 29.00 28.20 28.20 0.0M
2023-05-23 28.80 29.00 28.60 28.90 0.0M
2023-05-22 28.40 29.00 28.20 28.90 0.0M
2023-05-19 28.80 28.80 28.60 28.60 0.0M
2023-05-18 28.70 28.90 28.70 28.80 0.0M
2023-05-17 28.00 28.80 28.00 28.80 0.0M
2023-05-16 27.70 28.10 27.70 28.00 0.0M
2023-05-15 27.50 27.70 27.50 27.70 0.0M
2023-05-12 27.70 27.90 27.40 27.70 0.0M
2023-05-11 26.90 27.50 26.70 27.50 0.0M
2023-05-10 26.30 26.90 26.30 26.90 0.0M
2023-05-09 25.90 26.50 25.90 26.50 0.0M
2023-05-08 26.30 26.30 26.00 26.30 0.0M
2023-05-05 26.40 26.50 26.40 26.40 0.0M
2023-05-04 26.00 26.60 26.00 26.40 0.0M
2023-05-03 26.80 26.80 26.00 26.00 0.0M
2023-05-02 27.10 27.10 26.40 26.40 0.0M
2023-04-28 25.30 26.10 25.30 26.10 0.0M
2023-04-27 25.50 25.60 25.30 25.30 0.0M
2023-04-26 25.70 25.70 25.50 25.50 0.0M
2023-04-25 25.80 25.80 25.70 25.70 0.0M
2023-04-24 26.10 26.10 25.70 25.70 0.0M
2023-04-21 26.10 26.30 26.00 26.10 0.0M
2023-04-20 26.80 26.80 26.10 26.10 0.0M
2023-04-19 26.30 26.80 26.20 26.60 0.0M
2023-04-18 25.80 26.20 25.80 26.20 0.0M
2023-04-17 25.00 25.60 25.00 25.60 0.0M
2023-04-14 25.00 25.20 25.00 25.00 0.0M
2023-04-13 25.00 25.20 24.70 25.00 0.0M
2023-04-12 25.00 25.20 25.00 25.20 0.0M
2023-04-11 24.90 25.30 24.90 25.00 0.0M
2023-04-06 25.40 25.40 24.20 25.10 0.0M
2023-04-05 26.50 26.50 25.10 25.40 0.0M
2023-04-04 26.80 27.00 26.00 26.50 0.0M
2023-04-03 28.00 28.10 27.00 27.00 0.0M
2023-03-31 26.80 27.50 26.80 27.40 0.0M
2023-03-30 25.50 26.60 25.40 26.50 0.0M
2023-03-29 25.00 25.30 24.70 25.30 0.0M
2023-03-28 25.10 25.30 25.10 25.30 0.0M
2023-03-27 25.50 25.70 25.10 25.10 0.0M
2023-03-24 25.80 25.80 25.50 25.50 0.0M
2023-03-23 26.40 26.40 25.70 25.70 0.0M
2023-03-22 26.70 26.70 26.50 26.50 0.0M
2023-03-21 26.30 26.70 26.30 26.70 0.0M
2023-03-20 27.00 27.00 26.10 26.20 0.0M
2023-03-17 27.60 27.60 27.10 27.10 0.0M
2023-03-16 27.60 27.80 27.60 27.60 0.0M
2023-03-15 27.70 27.70 27.60 27.60 0.0M
2023-03-14 27.90 28.00 27.80 27.80 0.0M
2023-03-13 28.00 28.00 28.00 28.00 0.0M
2023-03-10 28.20 28.30 28.20 28.20 0.0M
2023-03-09 28.80 28.80 28.40 28.40 0.0M
2023-03-08 28.40 28.90 28.40 28.90 0.0M
2023-03-07 28.30 28.60 28.00 28.60 0.0M
2023-03-06 28.70 28.70 28.30 28.30 0.0M
2023-03-03 28.70 28.70 28.70 28.70 0.0M
2023-03-02 29.00 29.00 28.00 28.80 0.0M
2023-03-01 29.10 29.10 28.80 28.80 0.0M
2023-02-28 29.00 29.40 29.00 29.00 0.0M
2023-02-27 29.40 29.40 28.40 29.00 0.0M
2023-02-24 29.40 29.40 29.20 29.20 0.0M
2023-02-23 29.30 29.30 29.30 29.30 0.0M
2023-02-22 29.30 29.30 29.20 29.20 0.0M
2023-02-21 29.30 29.30 29.30 29.30 0.0M
2023-02-20 29.80 30.30 29.40 29.40 0.0M
2023-02-17 28.60 29.20 28.60 29.20 0.0M
2023-02-16 28.60 28.90 28.60 28.80 0.0M
2023-02-15 28.60 28.80 28.60 28.80 0.0M
2023-02-14 28.70 28.70 28.60 28.60 0.0M
2023-02-13 28.40 29.10 28.30 28.90 0.0M
2023-02-10 29.10 29.40 29.00 29.00 0.0M
2023-02-09 29.10 29.80 29.10 29.30 0.0M
2023-02-08 29.10 29.90 28.90 28.90 0.0M
2023-02-07 29.10 29.20 28.90 29.10 0.0M
2023-02-06 28.30 29.20 28.30 29.20 0.0M
2023-02-03 29.10 29.30 28.90 29.30 0.0M
2023-02-02 28.80 29.30 28.80 29.30 0.0M
2023-02-01 29.10 29.20 28.60 28.60 0.0M
2023-01-31 29.20 29.20 28.60 29.10 0.0M
2023-01-30 29.60 29.60 29.30 29.30 0.0M
2023-01-27 29.70 29.70 29.70 29.70 0.0M
2023-01-26 29.50 29.70 29.40 29.70 0.0M
2023-01-25 29.80 29.90 29.80 29.80 0.0M
2023-01-24 30.00 30.00 29.60 29.70 0.0M
2023-01-23 29.90 30.40 29.90 30.00 0.0M
2023-01-20 28.70 29.80 28.70 29.80 0.0M
2023-01-19 29.80 29.80 29.40 29.60 0.0M
2023-01-18 29.90 30.00 29.80 29.80 0.0M
2023-01-17 30.20 30.40 29.90 29.90 0.0M
2023-01-16 30.50 30.50 30.00 30.50 0.0M
2023-01-13 30.50 30.50 30.50 30.50 0.0M
2023-01-12 30.30 30.40 30.20 30.20 0.0M
2023-01-11 30.30 30.30 30.30 30.30 0.0M
2023-01-10 30.20 30.40 30.20 30.40 0.0M
2023-01-09 30.30 30.40 30.10 30.10 0.0M
2023-01-06 30.30 30.90 30.30 30.60 0.0M
2023-01-05 29.70 31.00 29.70 30.60 0.0M
2023-01-04 28.60 29.80 28.60 29.80 0.0M
2023-01-03 29.20 29.40 28.90 28.90 0.0M
2023-01-02 30.00 30.00 29.40 29.50 0.0M