Akwel

AKW
🏛️ france →
9.40
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 15.96 16.20 15.92 16.16 0.0M
2023-12-28 15.98 16.28 15.90 15.92 0.0M
2023-12-27 15.48 15.98 15.48 15.80 0.0M
2023-12-22 15.06 15.52 15.06 15.48 0.0M
2023-12-21 15.04 15.22 15.04 15.04 0.0M
2023-12-20 15.28 15.32 15.04 15.16 0.0M
2023-12-19 15.22 15.40 15.22 15.30 0.0M
2023-12-18 15.42 15.52 15.10 15.30 0.0M
2023-12-15 15.32 15.76 15.32 15.52 0.0M
2023-12-14 15.12 15.48 15.06 15.28 0.0M
2023-12-13 15.20 15.36 15.00 15.02 0.0M
2023-12-12 15.20 15.42 15.20 15.22 0.0M
2023-12-11 15.46 15.64 15.20 15.20 0.0M
2023-12-08 15.30 15.70 15.30 15.30 0.0M
2023-12-07 15.80 15.80 15.20 15.30 0.0M
2023-12-06 15.62 15.80 15.30 15.36 0.0M
2023-12-05 15.60 15.96 15.60 15.60 0.0M
2023-12-04 15.36 16.28 15.36 15.60 0.0M
2023-12-01 15.50 15.66 15.18 15.60 0.0M
2023-11-30 15.60 15.84 15.26 15.50 0.0M
2023-11-29 15.40 15.50 15.20 15.38 0.0M
2023-11-28 15.22 15.30 15.20 15.20 0.0M
2023-11-27 14.92 15.46 14.92 15.30 0.0M
2023-11-24 14.64 15.04 14.56 14.92 0.0M
2023-11-23 14.60 15.02 14.58 14.90 0.0M
2023-11-22 14.88 15.30 14.60 14.74 0.0M
2023-11-21 15.24 15.24 14.14 14.52 0.0M
2023-11-20 14.86 15.08 14.68 14.88 0.0M
2023-11-17 14.78 15.16 14.72 14.72 0.0M
2023-11-16 14.50 14.76 14.34 14.62 0.0M
2023-11-15 14.30 14.60 14.28 14.38 0.0M
2023-11-14 14.44 14.62 14.08 14.24 0.0M
2023-11-13 14.26 14.40 14.00 14.40 0.0M
2023-11-10 14.50 15.00 14.10 14.22 0.0M
2023-11-09 14.40 14.74 14.24 14.40 0.0M
2023-11-08 14.80 14.86 14.30 14.46 0.0M
2023-11-07 15.00 15.00 14.62 14.78 0.0M
2023-11-06 15.00 15.54 14.92 15.06 0.0M
2023-11-03 14.98 15.56 14.94 14.98 0.0M
2023-11-02 14.20 14.68 14.12 14.64 0.0M
2023-11-01 14.42 14.50 14.16 14.24 0.0M
2023-10-31 14.00 14.50 14.00 14.50 0.0M
2023-10-30 14.60 14.74 14.00 14.00 0.0M
2023-10-27 14.20 14.80 14.18 14.70 0.0M
2023-10-26 14.74 14.80 14.10 14.34 0.0M
2023-10-25 15.26 15.38 15.00 15.00 0.0M
2023-10-24 14.50 15.52 13.40 15.38 0.0M
2023-10-23 16.00 16.10 14.72 15.00 0.0M
2023-10-20 15.62 15.78 15.56 15.70 0.0M
2023-10-19 16.36 16.36 15.02 15.64 0.0M
2023-10-18 16.58 16.58 16.08 16.22 0.0M
2023-10-17 16.60 16.60 16.10 16.30 0.0M
2023-10-16 16.60 16.60 16.34 16.52 0.0M
2023-10-13 16.60 16.60 16.02 16.22 0.0M
2023-10-12 16.64 16.64 16.18 16.32 0.0M
2023-10-11 16.66 16.68 16.42 16.50 0.0M
2023-10-10 16.28 16.68 16.28 16.52 0.0M
2023-10-09 16.98 16.98 16.30 16.30 0.0M
2023-10-06 16.30 16.90 16.30 16.78 0.0M
2023-10-05 16.40 16.40 16.18 16.30 0.0M
2023-10-04 16.50 16.86 16.24 16.52 0.0M
2023-10-03 16.72 16.98 16.38 16.40 0.0M
2023-10-02 16.00 16.88 16.00 16.44 0.0M
2023-09-29 16.20 16.20 15.90 16.00 0.0M
2023-09-28 16.02 16.12 15.90 15.98 0.0M
2023-09-27 16.00 16.34 15.90 15.90 0.0M
2023-09-26 15.74 16.34 15.68 15.88 0.0M
2023-09-25 15.98 16.28 15.20 15.20 0.0M
2023-09-22 15.70 16.22 15.36 15.88 0.0M
2023-09-21 14.74 15.40 14.74 15.40 0.0M
2023-09-20 14.60 14.82 14.40 14.70 0.0M
2023-09-19 15.10 15.16 14.62 14.62 0.0M
2023-09-18 15.02 15.22 15.02 15.08 0.0M
2023-09-15 15.24 15.40 15.10 15.14 0.0M
2023-09-14 15.20 15.38 15.06 15.20 0.0M
2023-09-13 14.98 15.46 14.96 15.00 0.0M
2023-09-12 15.40 15.40 14.96 15.00 0.0M
2023-09-11 15.10 15.34 15.10 15.26 0.0M
2023-09-08 15.00 15.10 14.80 15.10 0.0M
2023-09-07 15.20 15.20 14.60 14.96 0.0M
2023-09-06 14.80 14.80 14.00 14.44 0.0M
2023-09-05 15.00 15.00 14.80 14.80 0.0M
2023-09-04 15.00 15.00 14.80 14.80 0.0M
2023-09-01 14.72 15.48 14.72 15.10 0.0M
2023-08-31 15.38 15.38 14.76 14.76 0.2M
2023-08-30 15.12 15.90 14.76 15.00 0.0M
2023-08-29 14.60 15.24 14.60 14.76 0.0M
2023-08-28 15.30 15.30 14.50 14.60 0.0M
2023-08-25 15.14 15.24 15.06 15.20 0.0M
2023-08-24 15.42 15.42 15.00 15.20 0.0M
2023-08-23 15.80 15.88 15.06 15.42 0.0M
2023-08-22 15.80 15.80 15.70 15.80 0.0M
2023-08-21 15.86 15.86 15.64 15.74 0.0M
2023-08-18 15.82 15.82 15.54 15.64 0.0M
2023-08-17 15.30 15.84 15.30 15.84 0.0M
2023-08-16 15.30 15.68 15.30 15.64 0.0M
2023-08-15 15.60 15.64 15.46 15.64 0.0M
2023-08-14 15.60 15.60 15.00 15.38 0.0M
2023-08-11 15.60 15.60 15.50 15.60 0.0M
2023-08-10 15.78 15.78 15.60 15.60 0.0M
2023-08-09 15.68 15.68 15.40 15.40 0.0M
2023-08-08 15.80 16.00 15.60 15.68 0.0M
2023-08-07 16.02 16.04 15.78 15.78 0.0M
2023-08-04 15.82 16.00 15.82 16.00 0.0M
2023-08-03 15.68 15.90 15.68 15.90 0.0M
2023-08-02 16.26 16.30 15.52 16.14 0.0M
2023-08-01 16.44 16.44 16.32 16.32 0.0M
2023-07-31 15.90 16.48 15.82 16.40 0.0M
2023-07-28 14.70 15.90 14.70 15.80 0.0M
2023-07-27 14.20 14.50 14.20 14.30 0.0M
2023-07-26 14.10 14.38 14.10 14.16 0.0M
2023-07-25 14.10 14.10 14.04 14.04 0.0M
2023-07-24 14.00 14.10 13.90 14.00 0.0M
2023-07-21 14.00 14.06 13.80 14.00 0.0M
2023-07-20 13.74 14.02 13.74 14.00 0.0M
2023-07-19 14.00 14.10 13.74 14.00 0.0M
2023-07-18 13.90 14.00 13.84 14.00 0.0M
2023-07-17 13.70 13.88 13.70 13.88 0.0M
2023-07-14 13.90 13.90 13.74 13.90 0.0M
2023-07-13 13.80 13.88 13.74 13.88 0.0M
2023-07-12 13.70 13.80 13.50 13.50 0.0M
2023-07-11 13.32 13.72 13.32 13.60 0.0M
2023-07-10 13.60 13.68 13.38 13.38 0.0M
2023-07-07 13.50 13.68 13.40 13.60 0.0M
2023-07-06 13.30 13.50 13.30 13.32 0.0M
2023-07-05 13.50 13.50 13.36 13.36 0.0M
2023-07-04 13.48 13.48 13.40 13.40 0.0M
2023-07-03 13.36 13.50 13.36 13.50 0.0M
2023-06-30 13.26 13.48 13.24 13.48 0.0M
2023-06-29 13.14 13.28 13.02 13.22 0.0M
2023-06-28 13.00 13.18 13.00 13.08 0.0M
2023-06-27 13.02 13.04 13.00 13.04 0.0M
2023-06-26 13.02 13.32 13.00 13.00 0.0M
2023-06-23 13.62 13.62 13.08 13.08 0.0M
2023-06-22 13.32 13.32 13.20 13.20 0.0M
2023-06-21 13.40 13.50 13.22 13.22 0.0M
2023-06-20 13.72 13.72 13.22 13.22 0.0M
2023-06-19 14.00 14.00 13.74 13.74 0.0M
2023-06-16 13.86 14.12 13.86 14.00 0.0M
2023-06-15 14.32 14.32 13.94 14.00 0.0M
2023-06-14 13.90 14.30 13.90 14.30 0.0M
2023-06-13 13.90 14.04 13.74 13.86 0.0M
2023-06-12 14.16 14.16 13.78 13.86 0.0M
2023-06-09 14.38 14.38 14.08 14.16 0.0M
2023-06-08 14.02 14.38 13.74 14.38 0.0M
2023-06-07 14.10 14.32 14.04 14.32 0.0M
2023-06-06 14.20 14.40 14.20 14.32 0.0M
2023-06-05 14.52 14.52 14.32 14.38 0.0M
2023-06-02 14.42 14.42 14.28 14.32 0.0M
2023-06-01 14.12 14.26 14.10 14.10 0.0M
2023-05-31 14.30 14.34 14.06 14.06 0.0M
2023-05-30 14.70 14.70 14.14 14.14 0.0M
2023-05-29 14.70 14.70 14.24 14.30 0.0M
2023-05-26 14.00 14.38 14.00 14.38 0.0M
2023-05-25 14.44 14.44 14.00 14.00 0.0M
2023-05-24 14.20 14.44 14.20 14.32 0.0M
2023-05-23 14.26 14.38 14.24 14.26 0.0M
2023-05-22 14.14 14.66 14.14 14.66 0.0M
2023-05-19 14.14 14.66 14.14 14.32 0.0M
2023-05-18 14.26 14.66 14.14 14.66 0.0M
2023-05-17 14.02 14.30 14.02 14.26 0.0M
2023-05-16 14.34 14.34 14.02 14.16 0.0M
2023-05-15 14.20 14.60 14.02 14.06 0.0M
2023-05-12 14.52 14.74 14.34 14.34 0.0M
2023-05-11 14.80 14.80 14.14 14.24 0.0M
2023-05-10 14.80 14.86 14.50 14.50 0.0M
2023-05-09 14.76 14.78 14.50 14.52 0.0M
2023-05-08 14.78 14.78 14.60 14.60 0.0M
2023-05-05 14.04 14.56 14.02 14.44 0.0M
2023-05-04 13.94 14.28 13.94 14.22 0.0M
2023-05-03 13.98 14.04 13.66 13.90 0.0M
2023-05-02 13.60 13.96 13.60 13.86 0.0M
2023-04-28 13.22 13.50 13.10 13.50 0.0M
2023-04-27 13.46 13.50 13.16 13.16 0.0M
2023-04-26 13.60 13.62 13.24 13.24 0.0M
2023-04-25 13.50 14.18 13.50 13.54 0.0M
2023-04-24 13.46 13.46 13.02 13.12 0.0M
2023-04-21 13.40 13.40 12.84 12.94 0.0M
2023-04-20 13.62 13.62 13.02 13.02 0.0M
2023-04-19 13.78 13.90 13.58 13.60 0.0M
2023-04-18 13.80 13.80 13.60 13.74 0.0M
2023-04-17 13.52 13.66 13.50 13.56 0.0M
2023-04-14 13.74 13.78 13.20 13.28 0.0M
2023-04-13 13.22 13.68 13.22 13.60 0.0M
2023-04-12 13.12 13.34 13.08 13.20 0.0M
2023-04-11 13.24 13.84 13.14 13.14 0.0M
2023-04-06 13.00 13.36 12.80 13.12 0.0M
2023-04-05 14.00 14.00 13.70 13.80 0.0M
2023-04-04 13.90 13.94 13.70 13.76 0.0M
2023-04-03 13.80 13.98 13.74 13.84 0.0M
2023-03-31 13.98 13.98 13.64 13.70 0.0M
2023-03-30 13.96 13.96 13.60 13.66 0.0M
2023-03-29 13.52 13.74 13.50 13.60 0.0M
2023-03-28 13.64 13.64 13.50 13.64 0.1M
2023-03-27 13.50 13.74 13.50 13.56 0.0M
2023-03-24 13.60 13.78 13.50 13.50 0.0M
2023-03-23 13.60 13.80 13.50 13.80 0.0M
2023-03-22 14.10 14.10 13.60 13.60 0.0M
2023-03-21 14.18 14.18 13.52 13.60 0.0M
2023-03-20 14.16 14.16 13.20 13.50 0.0M
2023-03-17 15.18 15.18 13.74 13.74 0.3M
2023-03-16 15.30 15.30 14.52 14.66 0.0M
2023-03-15 14.40 14.40 14.00 14.02 0.0M
2023-03-14 14.20 14.20 13.92 14.14 0.0M
2023-03-13 14.82 14.82 13.90 14.24 0.0M
2023-03-10 14.72 14.90 14.50 14.68 0.0M
2023-03-09 15.18 15.18 14.70 14.84 0.0M
2023-03-08 15.08 15.48 15.02 15.02 0.0M
2023-03-07 15.30 15.42 15.04 15.28 0.0M
2023-03-06 15.38 15.86 15.32 15.34 0.0M
2023-03-03 15.90 15.90 15.26 15.26 0.0M
2023-03-02 15.80 15.80 15.26 15.50 0.0M
2023-03-01 16.20 16.20 15.62 15.72 0.0M
2023-02-28 16.20 16.20 15.96 15.96 0.0M
2023-02-27 15.52 16.10 15.52 15.92 0.0M
2023-02-24 16.20 16.30 15.50 15.98 0.0M
2023-02-23 16.32 16.32 15.80 16.00 0.0M
2023-02-22 16.10 16.20 15.84 16.20 0.0M
2023-02-21 15.68 16.00 15.68 15.84 0.0M
2023-02-20 16.02 16.08 15.50 15.50 0.0M
2023-02-17 16.40 16.40 16.02 16.20 0.0M
2023-02-16 16.78 16.78 16.16 16.20 0.0M
2023-02-15 16.74 16.76 16.10 16.10 0.0M
2023-02-14 17.30 17.30 16.50 16.62 0.0M
2023-02-13 16.30 17.52 16.30 17.12 0.0M
2023-02-10 16.50 17.00 16.04 16.66 0.0M
2023-02-09 16.12 16.38 16.00 16.38 0.0M
2023-02-08 16.20 16.30 16.00 16.14 0.0M
2023-02-07 16.32 16.32 15.80 16.12 0.0M
2023-02-06 16.60 16.60 15.82 16.02 0.0M
2023-02-03 16.20 16.94 16.20 16.74 0.0M
2023-02-02 16.00 16.60 15.84 16.60 0.0M
2023-02-01 16.20 16.20 15.58 16.18 0.0M
2023-01-31 16.10 16.10 15.70 15.76 0.0M
2023-01-30 16.26 16.38 15.76 16.00 0.0M
2023-01-27 15.60 16.40 15.24 16.20 0.0M
2023-01-26 15.76 15.88 15.70 15.70 0.0M
2023-01-25 15.68 15.96 15.56 15.70 0.0M
2023-01-24 15.90 16.26 15.68 15.68 0.0M
2023-01-23 16.02 16.40 15.72 15.84 0.0M
2023-01-20 16.42 16.42 15.96 16.00 0.0M
2023-01-19 16.14 16.68 15.88 15.88 0.0M
2023-01-18 16.80 16.80 15.90 16.14 0.0M
2023-01-17 17.38 17.38 16.54 16.60 0.0M
2023-01-16 17.90 17.90 17.40 17.40 0.0M
2023-01-13 17.50 18.18 17.50 18.00 0.0M
2023-01-12 18.10 18.18 17.50 18.00 0.0M
2023-01-11 17.48 18.10 17.48 18.10 0.0M
2023-01-10 17.98 18.06 17.54 18.06 0.0M
2023-01-09 17.80 18.00 17.24 18.00 0.0M
2023-01-06 17.02 17.86 17.02 17.84 0.0M
2023-01-05 17.22 17.94 17.02 17.94 0.0M
2023-01-04 17.90 18.00 17.74 18.00 0.0M
2023-01-03 18.24 18.24 17.84 17.88 0.0M
2023-01-02 17.54 18.18 17.52 17.86 0.0M