Delfingen

ALDEL
🏛️ france →
33.30
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
2021-12-31 48.00 48.00 47.50 47.90 0.0M
2021-12-30 47.60 48.00 47.50 48.00 0.0M
2021-12-29 47.60 47.60 47.50 47.60 0.0M
2021-12-28 47.50 47.60 46.50 47.60 0.0M
2021-12-27 47.60 47.60 47.30 47.50 0.0M
2021-12-24 48.30 48.30 47.00 47.60 0.0M
2021-12-23 47.80 48.50 47.70 48.30 0.0M
2021-12-22 47.50 47.80 47.30 47.80 0.0M
2021-12-21 46.90 47.90 46.90 47.40 0.0M
2021-12-20 47.40 47.40 46.50 46.80 0.0M
2021-12-17 48.50 48.60 47.20 47.40 0.0M
2021-12-16 48.80 49.50 48.80 49.40 0.0M
2021-12-15 49.20 49.20 48.70 48.70 0.0M
2021-12-14 49.50 49.50 49.00 49.30 0.0M
2021-12-13 49.00 49.50 48.90 49.50 0.0M
2021-12-10 49.00 49.70 49.00 49.30 0.0M
2021-12-09 49.20 49.20 48.80 48.90 0.0M
2021-12-08 49.70 49.70 48.80 49.10 0.0M
2021-12-07 45.60 50.00 45.50 48.80 0.0M
2021-12-06 45.20 45.60 45.20 45.60 0.0M
2021-12-03 44.30 45.50 44.20 45.20 0.0M
2021-12-02 44.20 44.30 44.20 44.30 0.0M
2021-12-01 44.70 44.90 44.30 44.30 0.0M
2021-11-30 44.40 45.50 43.30 44.80 0.0M
2021-11-29 44.40 45.00 44.20 44.60 0.0M
2021-11-26 45.70 45.70 44.00 44.40 0.0M
2021-11-25 45.80 46.40 45.80 45.90 0.0M
2021-11-24 46.70 46.70 45.90 46.00 0.0M
2021-11-23 46.40 46.70 46.40 46.70 0.0M
2021-11-22 46.30 46.60 46.10 46.40 0.0M
2021-11-19 46.60 46.70 46.10 46.30 0.0M
2021-11-18 46.30 46.80 46.20 46.50 0.0M
2021-11-17 46.20 46.80 46.20 46.80 0.0M
2021-11-16 46.60 46.70 46.20 46.20 0.0M
2021-11-15 46.80 46.80 46.50 46.70 0.0M
2021-11-12 46.90 47.00 46.50 46.80 0.0M
2021-11-11 48.00 48.00 46.80 46.90 0.0M
2021-11-10 47.30 48.20 47.20 47.70 0.0M
2021-11-09 47.50 47.50 47.20 47.20 0.0M
2021-11-08 46.90 48.00 45.50 47.40 0.0M
2021-11-05 51.00 51.20 49.50 50.20 0.0M
2021-11-04 49.40 51.40 49.20 50.80 0.0M
2021-11-03 48.80 49.20 47.10 49.20 0.0M
2021-11-02 47.90 49.10 47.90 48.50 0.0M
2021-11-01 49.30 49.30 48.00 48.00 0.0M
2021-10-29 48.10 48.80 47.90 48.00 0.0M
2021-10-28 49.10 49.10 46.90 48.00 0.0M
2021-10-27 49.30 49.80 48.80 49.00 0.0M
2021-10-26 48.50 49.90 48.30 49.70 0.0M
2021-10-25 49.90 49.90 48.00 48.50 0.0M
2021-10-22 49.90 50.00 49.60 49.90 0.0M
2021-10-21 49.30 49.90 49.10 49.90 0.0M
2021-10-20 51.20 51.40 49.30 49.80 0.0M
2021-10-19 51.20 53.00 50.80 51.40 0.0M
2021-10-18 53.00 53.00 51.00 51.20 0.0M
2021-10-15 53.60 53.60 49.30 53.00 0.0M
2021-10-14 52.00 53.60 51.80 53.40 0.0M
2021-10-13 51.80 52.00 51.60 51.60 0.0M
2021-10-12 52.00 52.20 51.60 51.80 0.0M
2021-10-11 52.60 53.40 51.80 52.00 0.0M
2021-10-08 49.20 52.80 49.00 52.80 0.0M
2021-10-07 46.70 49.60 46.70 49.00 0.0M
2021-10-06 47.90 47.90 46.50 46.80 0.0M
2021-10-05 47.80 47.90 47.00 47.90 0.0M
2021-10-04 47.90 47.90 46.80 47.80 0.0M
2021-10-01 49.00 49.00 48.20 48.40 0.0M
2021-09-30 49.20 49.40 48.20 48.80 0.0M
2021-09-29 49.80 49.80 49.10 49.40 0.0M
2021-09-28 49.90 50.00 49.60 49.70 0.0M
2021-09-27 50.00 50.00 49.80 50.00 0.0M
2021-09-24 50.40 50.40 49.80 50.00 0.0M
2021-09-23 50.20 51.40 49.90 50.40 0.0M
2021-09-22 51.80 52.60 50.20 50.60 0.0M
2021-09-21 52.00 52.00 51.40 51.40 0.0M
2021-09-20 52.00 52.80 51.40 51.80 0.0M
2021-09-17 56.00 56.20 52.20 52.60 0.0M
2021-09-16 52.00 57.00 52.00 55.20 0.0M
2021-09-15 53.00 53.00 51.40 52.00 0.0M
2021-09-14 54.40 54.80 53.00 53.00 0.0M
2021-09-13 53.60 55.60 53.60 54.40 0.0M
2021-09-10 53.20 56.40 53.00 53.60 0.0M
2021-09-09 52.00 53.80 51.40 53.20 0.0M
2021-09-08 56.00 56.40 51.60 52.00 0.0M
2021-09-07 58.00 58.00 55.40 56.00 0.0M
2021-09-06 58.60 59.80 57.60 58.40 0.0M
2021-09-03 60.00 61.80 59.60 61.20 0.0M
2021-09-02 59.40 60.00 59.40 60.00 0.0M
2021-09-01 60.00 60.20 58.00 60.00 0.0M
2021-08-31 60.40 60.40 59.80 59.80 0.0M
2021-08-30 58.60 60.80 58.60 60.00 0.0M
2021-08-27 55.80 58.80 55.80 58.40 0.0M
2021-08-26 56.40 56.80 56.40 56.40 0.0M
2021-08-25 55.80 57.00 55.60 56.20 0.0M
2021-08-24 57.80 58.00 55.40 56.20 0.0M
2021-08-23 60.00 60.00 57.20 57.80 0.0M
2021-08-20 60.00 60.00 58.20 60.00 0.0M
2021-08-19 61.20 61.20 60.00 60.40 0.0M
2021-08-18 61.40 61.80 61.00 61.20 0.0M
2021-08-17 61.00 62.20 61.00 61.40 0.0M
2021-08-16 61.80 62.60 61.00 61.60 0.0M
2021-08-13 62.80 62.80 61.80 61.80 0.0M
2021-08-12 62.60 63.40 62.60 63.00 0.0M
2021-08-11 63.00 63.20 62.60 63.00 0.0M
2021-08-10 64.40 64.40 59.00 63.40 0.0M
2021-08-09 63.20 64.00 63.00 63.40 0.0M
2021-08-06 62.00 62.80 62.00 62.80 0.0M
2021-08-05 62.00 62.80 61.80 62.40 0.0M
2021-08-04 62.00 62.40 62.00 62.00 0.0M
2021-08-03 62.00 62.40 61.80 62.20 0.0M
2021-08-02 61.00 62.60 61.00 62.00 0.0M
2021-07-30 63.00 63.20 59.20 61.00 0.0M
2021-07-29 62.00 62.80 61.00 62.60 0.0M
2021-07-28 61.20 62.00 60.00 62.00 0.0M
2021-07-27 60.80 61.40 60.80 61.20 0.0M
2021-07-26 60.00 61.60 60.00 60.80 0.0M
2021-07-23 59.20 60.60 59.20 60.20 0.0M
2021-07-22 58.00 59.20 58.00 59.20 0.0M
2021-07-21 52.60 58.40 52.60 58.20 0.0M
2021-07-20 52.20 53.00 52.00 52.40 0.0M
2021-07-19 55.00 55.00 51.60 52.60 0.0M
2021-07-16 57.60 57.60 54.60 55.20 0.0M
2021-07-15 58.00 58.60 57.60 57.60 0.0M
2021-07-14 58.60 58.80 58.20 58.20 0.0M
2021-07-13 60.00 60.00 58.00 58.60 0.0M
2021-07-12 60.60 60.60 59.80 59.80 0.0M
2021-07-09 59.20 61.40 59.20 60.20 0.0M
2021-07-08 61.40 61.40 58.40 59.00 0.0M
2021-07-07 63.00 63.00 61.00 61.00 0.0M
2021-07-06 63.00 63.20 62.60 62.60 0.0M
2021-07-05 63.80 64.80 61.40 62.20 0.0M
2021-07-02 61.20 63.80 61.00 63.00 0.0M
2021-07-01 60.40 61.20 60.00 61.20 0.0M
2021-06-30 60.00 60.40 59.60 60.40 0.0M
2021-06-29 60.00 60.00 59.80 59.80 0.0M
2021-06-28 59.00 60.20 59.00 60.20 0.0M
2021-06-25 59.00 59.00 58.80 59.00 0.0M
2021-06-24 58.80 59.00 58.00 58.60 0.0M
2021-06-23 60.40 60.40 57.00 59.00 0.0M
2021-06-22 58.60 60.60 58.60 60.60 0.0M
2021-06-21 59.20 59.80 57.80 58.40 0.0M
2021-06-18 60.40 61.00 59.80 60.20 0.0M
2021-06-17 60.60 60.80 60.00 60.40 0.0M
2021-06-16 61.00 61.00 60.40 60.80 0.0M
2021-06-15 60.20 61.20 60.00 61.00 0.0M
2021-06-14 60.00 60.20 59.80 59.80 0.0M
2021-06-11 59.80 60.20 59.60 60.00 0.0M
2021-06-10 58.00 60.00 58.00 59.60 0.0M
2021-06-09 59.60 59.60 57.80 57.80 0.0M
2021-06-08 59.80 60.00 59.00 59.60 0.0M
2021-06-07 57.60 60.00 57.00 59.80 0.0M
2021-06-04 57.20 58.00 57.00 57.60 0.0M
2021-06-03 59.20 60.80 57.00 57.40 0.0M
2021-06-02 58.60 59.00 58.60 59.00 0.0M
2021-06-01 54.00 58.80 54.00 58.80 0.0M
2021-05-31 53.60 58.60 53.40 54.00 0.0M
2021-05-28 52.80 53.00 52.80 52.80 0.0M
2021-05-27 53.00 53.00 52.00 52.40 0.0M
2021-05-26 53.20 53.40 52.00 52.60 0.0M
2021-05-25 51.20 53.40 51.00 53.40 0.0M
2021-05-24 52.00 52.00 51.00 51.40 0.0M
2021-05-21 51.40 52.40 50.00 52.20 0.0M
2021-05-20 53.00 53.00 51.40 51.40 0.0M
2021-05-19 52.60 53.20 52.40 52.80 0.0M
2021-05-18 54.00 54.00 52.60 52.60 0.0M
2021-05-17 54.20 54.20 53.60 54.00 0.0M
2021-05-14 51.40 53.00 51.40 53.00 0.0M
2021-05-13 50.00 50.80 49.60 50.60 0.0M
2021-05-12 50.00 50.20 49.90 50.00 0.0M
2021-05-11 50.80 50.80 49.10 49.90 0.0M
2021-05-10 51.00 52.00 49.50 51.00 0.0M
2021-05-07 49.20 49.30 48.30 49.30 0.0M
2021-05-06 50.00 50.40 48.70 49.10 0.0M
2021-05-05 49.80 50.20 49.60 50.00 0.0M
2021-05-04 50.00 51.00 49.80 49.80 0.0M
2021-05-03 50.00 50.20 48.50 50.00 0.0M
2021-04-30 51.00 51.00 50.00 50.00 0.0M
2021-04-29 50.40 51.20 50.40 51.00 0.0M
2021-04-28 50.00 50.40 49.80 50.40 0.0M
2021-04-27 50.00 50.20 49.90 50.20 0.0M
2021-04-26 47.10 49.70 46.90 49.70 0.0M
2021-04-23 49.50 49.70 46.20 48.20 0.0M
2021-04-22 49.90 50.20 49.50 49.70 0.0M
2021-04-21 50.40 50.40 49.50 50.20 0.0M
2021-04-20 52.40 52.40 50.00 50.20 0.0M
2021-04-19 51.40 52.40 50.40 52.40 0.0M
2021-04-16 52.40 52.40 51.00 52.00 0.0M
2021-04-15 49.50 53.20 49.20 52.40 0.0M
2021-04-14 49.80 50.00 49.80 50.00 0.0M
2021-04-13 50.40 51.20 49.20 49.80 0.0M
2021-04-12 53.20 53.20 49.50 51.20 0.0M
2021-04-09 54.00 54.60 52.80 53.00 0.0M
2021-04-08 54.80 55.00 53.80 54.00 0.0M
2021-04-07 54.80 54.80 53.80 54.40 0.0M
2021-04-06 53.60 54.80 53.20 54.60 0.0M
2021-04-01 54.00 54.00 52.00 53.00 0.0M
2021-03-31 52.00 57.00 51.80 53.00 0.0M
2021-03-30 51.00 52.00 50.60 52.00 0.0M
2021-03-29 49.00 52.00 48.40 51.00 0.0M
2021-03-26 46.00 46.80 45.90 46.80 0.0M
2021-03-25 46.10 46.40 44.80 45.80 0.0M
2021-03-24 46.60 46.60 46.10 46.20 0.0M
2021-03-23 46.90 46.90 46.30 46.60 0.0M
2021-03-22 46.30 46.90 46.30 46.90 0.0M
2021-03-19 46.40 46.50 46.20 46.30 0.0M
2021-03-18 46.90 46.90 46.40 46.40 0.0M
2021-03-17 46.40 46.90 45.90 46.90 0.0M
2021-03-16 44.70 46.40 44.70 46.40 0.0M
2021-03-15 45.40 45.40 44.40 44.50 0.0M
2021-03-12 46.40 46.40 45.00 45.30 0.0M
2021-03-11 46.50 46.50 46.40 46.50 0.0M
2021-03-10 44.80 46.00 44.60 45.90 0.0M
2021-03-09 43.60 44.80 43.50 44.80 0.0M
2021-03-08 43.90 44.10 43.50 43.50 0.0M
2021-03-05 43.60 43.90 43.50 43.60 0.0M
2021-03-04 44.20 44.30 43.50 43.50 0.0M
2021-03-03 44.50 44.50 43.90 44.20 0.0M
2021-03-02 43.90 44.50 43.60 44.50 0.0M
2021-03-01 42.30 43.70 42.20 43.70 0.0M
2021-02-26 42.70 42.70 41.40 42.00 0.0M
2021-02-25 42.80 43.10 42.80 43.10 0.0M
2021-02-24 43.00 43.00 42.60 42.70 0.0M
2021-02-23 44.80 44.80 42.50 43.00 0.0M
2021-02-22 44.80 44.80 44.50 44.80 0.0M
2021-02-19 43.00 44.80 43.00 44.50 0.0M
2021-02-18 42.10 43.20 42.10 42.60 0.0M
2021-02-17 42.90 43.20 42.00 42.00 0.0M
2021-02-16 43.90 43.90 43.00 43.20 0.0M
2021-02-15 44.80 44.80 44.10 44.10 0.0M
2021-02-12 45.00 45.00 42.10 44.80 0.0M
2021-02-11 46.60 46.90 44.80 44.90 0.0M
2021-02-10 47.80 47.90 46.20 46.60 0.0M
2021-02-09 48.90 50.00 46.90 48.00 0.0M
2021-02-08 43.10 48.00 43.10 46.60 0.0M
2021-02-05 39.70 41.40 39.50 41.40 0.0M
2021-02-04 40.00 40.00 39.40 39.60 0.0M
2021-02-03 40.40 40.40 39.70 39.80 0.0M
2021-02-02 39.40 40.40 39.40 40.30 0.0M
2021-02-01 38.40 39.20 38.40 39.20 0.0M
2021-01-29 37.60 38.60 37.60 38.60 0.0M
2021-01-28 37.00 37.90 36.90 37.60 0.0M
2021-01-27 39.30 39.40 37.10 38.00 0.0M
2021-01-26 36.20 39.10 34.00 39.10 0.0M
2021-01-25 39.00 39.10 36.40 36.40 0.0M
2021-01-22 40.10 40.40 38.80 39.20 0.0M
2021-01-21 39.30 40.40 38.40 40.10 0.0M
2021-01-20 36.70 39.90 36.70 38.60 0.0M
2021-01-19 36.30 36.60 36.30 36.30 0.0M
2021-01-18 36.00 36.60 35.90 36.60 0.0M
2021-01-15 36.30 36.60 35.80 35.90 0.0M
2021-01-14 35.20 36.30 35.00 36.30 0.0M
2021-01-13 35.30 35.40 34.60 35.40 0.0M
2021-01-12 35.80 35.80 35.10 35.50 0.0M
2021-01-11 36.00 36.00 34.80 35.00 0.0M
2021-01-08 36.80 37.30 36.20 36.20 0.0M
2021-01-07 35.20 36.60 35.20 36.60 0.0M
2021-01-06 35.30 35.90 35.10 35.60 0.0M
2021-01-05 35.80 35.90 34.80 35.30 0.0M
2021-01-04 33.40 35.90 32.60 35.10 0.0M