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
2022-12-30 43.40 44.50 43.40 44.50 0.0M
2022-12-29 43.30 43.70 43.20 43.40 0.0M
2022-12-28 43.40 43.40 43.30 43.40 0.0M
2022-12-27 43.40 43.40 43.40 43.40 0.0M
2022-12-23 43.60 43.60 43.40 43.40 0.0M
2022-12-22 43.50 43.70 43.40 43.50 0.0M
2022-12-21 43.70 43.70 43.50 43.50 0.0M
2022-12-20 43.70 43.80 43.50 43.70 0.0M
2022-12-19 43.60 43.70 43.60 43.70 0.0M
2022-12-16 44.20 44.20 43.30 43.60 0.0M
2022-12-15 45.30 45.50 44.20 44.20 0.0M
2022-12-14 45.50 45.60 45.20 45.30 0.0M
2022-12-13 45.70 45.70 45.20 45.50 0.0M
2022-12-12 45.90 46.00 45.50 45.70 0.0M
2022-12-09 46.40 46.40 45.90 45.90 0.0M
2022-12-08 47.00 47.00 46.40 46.40 0.0M
2022-12-07 46.70 46.70 46.60 46.60 0.0M
2022-12-06 47.10 47.10 46.60 46.60 0.0M
2022-12-05 47.00 47.00 47.00 47.00 0.0M
2022-12-02 47.00 47.00 46.90 46.90 0.0M
2022-12-01 46.90 46.90 46.90 46.90 0.0M
2022-11-30 47.10 47.10 46.90 46.90 0.0M
2022-11-29 46.80 47.50 46.80 46.90 0.0M
2022-11-28 46.60 46.70 46.20 46.70 0.0M
2022-11-25 46.60 46.90 46.10 46.20 0.0M
2022-11-24 43.00 46.60 43.00 46.60 0.0M
2022-11-23 42.90 43.40 42.90 43.20 0.0M
2022-11-22 42.80 43.00 42.80 43.00 0.0M
2022-11-21 42.40 42.50 42.40 42.50 0.0M
2022-11-18 41.60 42.50 41.60 42.50 0.0M
2022-11-17 41.80 41.80 41.50 41.70 0.0M
2022-11-16 41.80 42.00 41.70 41.70 0.0M
2022-11-15 41.80 42.00 41.70 41.70 0.0M
2022-11-14 42.00 42.00 41.80 41.80 0.0M
2022-11-11 41.70 41.80 41.50 41.80 0.0M
2022-11-10 41.60 42.00 41.50 41.80 0.0M
2022-11-09 41.90 41.90 41.50 41.50 0.0M
2022-11-08 42.40 42.40 41.60 41.80 0.0M
2022-11-07 39.00 42.70 39.00 42.40 0.0M
2022-11-04 38.40 38.50 38.20 38.20 0.0M
2022-11-03 38.30 38.40 38.00 38.40 0.0M
2022-11-02 38.30 38.30 38.00 38.00 0.0M
2022-11-01 38.20 38.40 38.10 38.20 0.0M
2022-10-31 38.20 38.30 38.20 38.30 0.0M
2022-10-28 38.30 38.40 37.90 38.20 0.0M
2022-10-27 38.70 38.70 38.20 38.20 0.0M
2022-10-26 38.00 38.70 38.00 38.70 0.0M
2022-10-25 38.10 38.10 38.00 38.00 0.0M
2022-10-24 38.10 38.10 37.80 38.10 0.0M
2022-10-21 38.00 38.10 38.00 38.00 0.0M
2022-10-20 38.00 38.10 37.90 38.10 0.0M
2022-10-19 38.10 38.10 37.70 38.10 0.0M
2022-10-18 38.00 38.20 38.00 38.00 0.0M
2022-10-17 37.80 38.20 37.30 38.00 0.0M
2022-10-14 37.80 37.80 37.60 37.80 0.0M
2022-10-13 38.10 38.20 37.80 37.80 0.0M
2022-10-12 38.20 38.40 38.20 38.20 0.0M
2022-10-11 38.80 38.80 38.20 38.20 0.0M
2022-10-10 38.80 39.10 38.50 38.50 0.0M
2022-10-07 39.00 39.00 38.50 38.50 0.0M
2022-10-06 39.30 39.30 38.50 38.50 0.0M
2022-10-05 38.60 39.20 38.40 38.40 0.0M
2022-10-04 37.10 38.60 37.10 38.60 0.0M
2022-10-03 36.00 36.60 36.00 36.50 0.0M
2022-09-30 36.20 36.50 36.00 36.00 0.0M
2022-09-29 36.60 37.00 36.00 36.00 0.0M
2022-09-28 35.70 37.00 35.50 36.70 0.0M
2022-09-27 35.70 36.50 35.70 36.50 0.0M
2022-09-26 37.80 37.80 34.30 35.40 0.0M
2022-09-23 40.20 40.20 39.00 39.00 0.0M
2022-09-22 40.30 40.90 40.10 40.20 0.0M
2022-09-21 40.80 41.10 40.70 40.70 0.0M
2022-09-20 41.30 41.30 40.70 40.70 0.0M
2022-09-19 41.70 41.70 41.30 41.40 0.0M
2022-09-16 41.90 41.90 41.70 41.70 0.0M
2022-09-15 42.90 42.90 41.90 41.90 0.0M
2022-09-14 42.50 42.90 42.50 42.90 0.0M
2022-09-13 44.00 44.00 42.50 42.50 0.0M
2022-09-12 44.50 44.50 44.00 44.00 0.0M
2022-09-09 45.40 45.60 44.70 44.80 0.0M
2022-09-08 46.10 46.20 45.20 45.60 0.0M
2022-09-07 46.50 46.50 45.90 46.20 0.0M
2022-09-06 46.70 47.80 46.50 46.50 0.0M
2022-09-05 49.40 49.40 46.70 46.70 0.0M
2022-09-02 49.60 49.60 48.60 49.60 0.0M
2022-09-01 49.00 49.40 48.60 48.90 0.0M
2022-08-31 48.80 49.00 48.80 49.00 0.0M
2022-08-30 47.90 49.00 47.80 48.80 0.0M
2022-08-29 48.10 48.10 47.80 47.80 0.0M
2022-08-26 48.10 48.10 48.00 48.00 0.0M
2022-08-25 48.10 48.10 48.00 48.00 0.0M
2022-08-24 47.90 48.20 47.90 48.20 0.0M
2022-08-23 47.90 47.90 47.60 47.80 0.0M
2022-08-22 48.80 48.80 47.50 47.90 0.0M
2022-08-19 48.60 48.70 48.60 48.70 0.0M
2022-08-18 48.10 48.70 48.10 48.70 0.0M
2022-08-17 47.80 48.20 47.80 48.20 0.0M
2022-08-16 47.70 47.80 47.50 47.80 0.0M
2022-08-15 47.50 47.70 47.50 47.50 0.0M
2022-08-12 46.80 47.70 46.80 47.70 0.0M
2022-08-11 46.00 46.80 46.00 46.80 0.0M
2022-08-10 46.30 46.30 45.90 45.90 0.0M
2022-08-09 46.90 46.90 46.50 46.50 0.0M
2022-08-08 46.90 47.00 46.50 47.00 0.0M
2022-08-05 46.40 47.30 46.00 47.20 0.0M
2022-08-04 45.90 47.40 45.70 46.40 0.0M
2022-08-03 46.00 46.20 46.00 46.00 0.0M
2022-08-02 47.10 47.70 46.00 46.00 0.0M
2022-08-01 46.40 47.70 46.30 47.00 0.0M
2022-07-29 45.80 46.50 45.80 46.20 0.0M
2022-07-28 45.50 45.80 45.50 45.70 0.0M
2022-07-27 45.90 45.90 45.30 45.40 0.0M
2022-07-26 46.10 46.50 45.50 45.90 0.0M
2022-07-25 46.00 46.30 45.50 45.50 0.0M
2022-07-22 46.00 46.00 45.50 46.00 0.0M
2022-07-21 44.90 46.00 44.40 46.00 0.0M
2022-07-20 44.40 45.00 44.30 45.00 0.0M
2022-07-19 45.00 45.40 44.30 44.50 0.0M
2022-07-18 45.60 45.80 45.50 45.50 0.0M
2022-07-15 45.70 45.80 43.20 45.70 0.0M
2022-07-14 46.10 46.10 46.00 46.00 0.0M
2022-07-13 46.10 46.10 46.00 46.00 0.0M
2022-07-12 46.10 46.20 45.90 46.20 0.0M
2022-07-11 46.10 46.30 45.90 46.30 0.0M
2022-07-08 46.40 46.50 46.40 46.50 0.0M
2022-07-07 46.60 46.60 45.80 46.50 0.0M
2022-07-06 46.90 46.90 46.60 46.60 0.0M
2022-07-05 48.30 48.30 47.00 47.00 0.0M
2022-07-04 48.20 48.30 48.20 48.30 0.0M
2022-07-01 48.10 48.40 48.10 48.30 0.0M
2022-06-30 48.60 49.90 48.00 48.20 0.0M
2022-06-29 50.20 50.60 49.50 49.60 0.0M
2022-06-28 50.40 50.60 50.00 50.00 0.0M
2022-06-27 50.40 50.60 50.00 50.00 0.0M
2022-06-24 50.60 50.80 50.20 50.80 0.0M
2022-06-23 52.00 52.00 50.40 50.40 0.0M
2022-06-22 52.20 52.20 52.20 52.20 0.0M
2022-06-21 51.40 52.40 51.20 52.00 0.0M
2022-06-20 49.80 51.20 49.80 51.20 0.0M
2022-06-17 50.00 50.00 49.70 49.70 0.0M
2022-06-16 51.20 51.20 49.70 49.70 0.0M
2022-06-15 51.00 51.00 51.00 51.00 0.0M
2022-06-14 52.20 52.20 51.00 51.00 0.0M
2022-06-13 54.00 54.00 50.20 52.00 0.0M
2022-06-10 55.20 55.20 54.80 54.80 0.0M
2022-06-09 55.00 55.20 55.00 55.20 0.0M
2022-06-08 55.40 55.40 55.00 55.20 0.0M
2022-06-07 55.20 55.20 55.20 55.20 0.0M
2022-06-06 55.60 56.00 55.20 55.20 0.0M
2022-06-03 55.80 56.20 54.80 55.80 0.0M
2022-06-02 55.60 56.20 55.20 56.00 0.0M
2022-06-01 54.00 55.00 54.00 55.00 0.0M
2022-05-31 52.60 53.40 52.60 53.40 0.0M
2022-05-30 51.20 52.00 51.20 52.00 0.0M
2022-05-27 51.40 51.40 51.20 51.20 0.0M
2022-05-26 51.00 51.40 51.00 51.40 0.0M
2022-05-25 50.80 50.80 50.80 50.80 0.0M
2022-05-24 50.80 50.80 50.20 50.40 0.0M
2022-05-23 51.00 51.20 50.80 51.00 0.0M
2022-05-20 48.80 52.40 48.80 51.40 0.0M
2022-05-19 49.30 49.40 48.00 48.80 0.0M
2022-05-18 49.50 49.60 49.30 49.60 0.0M
2022-05-17 49.90 49.90 49.50 49.50 0.0M
2022-05-16 49.90 49.90 49.70 49.90 0.0M
2022-05-13 49.50 50.00 48.80 50.00 0.0M
2022-05-12 50.00 50.80 48.80 49.50 0.0M
2022-05-11 50.60 51.00 50.20 50.80 0.0M
2022-05-10 50.20 50.20 49.80 49.80 0.0M
2022-05-09 51.00 51.00 50.00 50.20 0.0M
2022-05-06 51.20 51.40 51.00 51.00 0.0M
2022-05-05 51.40 51.80 51.00 51.20 0.0M
2022-05-04 51.80 52.40 51.80 51.80 0.0M
2022-05-03 51.80 52.00 51.80 52.00 0.0M
2022-05-02 52.20 52.20 51.80 51.80 0.0M
2022-04-29 51.40 52.00 51.20 52.00 0.0M
2022-04-28 51.40 51.60 51.40 51.60 0.0M
2022-04-27 51.00 51.40 50.40 51.40 0.0M
2022-04-26 51.40 51.40 51.00 51.00 0.0M
2022-04-25 52.00 53.00 51.00 51.00 0.0M
2022-04-22 51.60 52.00 51.40 52.00 0.0M
2022-04-21 51.40 51.80 51.20 51.20 0.0M
2022-04-20 52.80 53.80 51.00 51.40 0.0M
2022-04-19 53.00 53.20 52.00 52.60 0.0M
2022-04-14 53.80 53.80 53.00 53.00 0.0M
2022-04-13 52.40 53.80 51.60 53.80 0.0M
2022-04-12 51.20 51.40 51.00 51.20 0.0M
2022-04-11 51.40 51.40 51.20 51.20 0.0M
2022-04-08 51.40 52.60 50.60 51.20 0.0M
2022-04-07 51.20 52.20 51.00 51.00 0.0M
2022-04-06 51.60 52.60 51.00 51.00 0.0M
2022-04-05 51.80 53.00 51.00 51.20 0.0M
2022-04-04 50.20 52.60 48.50 52.60 0.0M
2022-04-01 48.70 49.10 47.70 47.70 0.0M
2022-03-31 49.30 49.80 49.10 49.20 0.0M
2022-03-30 49.00 49.60 49.00 49.60 0.0M
2022-03-29 46.30 49.20 46.30 48.60 0.0M
2022-03-28 45.40 46.30 44.70 46.30 0.0M
2022-03-25 45.00 45.00 44.00 44.40 0.0M
2022-03-24 46.40 46.40 44.50 44.80 0.0M
2022-03-23 46.50 46.50 46.10 46.40 0.0M
2022-03-22 44.80 46.30 44.80 46.30 0.0M
2022-03-21 44.50 45.00 44.50 45.00 0.0M
2022-03-18 45.40 45.40 44.30 44.60 0.0M
2022-03-17 43.90 45.40 43.90 45.40 0.0M
2022-03-16 42.40 43.80 42.40 43.80 0.0M
2022-03-15 43.90 44.00 42.00 42.40 0.0M
2022-03-14 43.50 43.80 43.40 43.80 0.0M
2022-03-11 43.60 43.60 41.40 43.40 0.0M
2022-03-10 43.60 44.20 43.30 44.00 0.0M
2022-03-09 41.50 43.60 41.50 43.50 0.0M
2022-03-08 41.90 42.50 40.80 40.80 0.0M
2022-03-07 45.10 45.20 40.90 42.10 0.0M
2022-03-04 50.60 50.60 46.30 46.80 0.0M
2022-03-03 52.60 52.80 50.80 51.00 0.0M
2022-03-02 53.60 53.60 52.60 53.00 0.0M
2022-03-01 53.80 53.80 53.00 53.20 0.0M
2022-02-28 53.80 53.80 53.00 53.80 0.0M
2022-02-25 52.00 54.80 52.00 54.00 0.0M
2022-02-24 54.40 54.40 50.00 52.00 0.0M
2022-02-23 59.00 59.00 55.60 55.80 0.0M
2022-02-22 55.60 59.60 53.20 59.20 0.0M
2022-02-21 58.60 59.20 58.00 58.40 0.0M
2022-02-18 59.60 59.80 58.20 59.00 0.0M
2022-02-17 59.80 60.00 59.00 59.60 0.0M
2022-02-16 60.40 60.40 59.40 60.00 0.0M
2022-02-15 57.20 60.40 57.00 59.80 0.0M
2022-02-14 59.40 59.40 57.20 57.60 0.0M
2022-02-11 60.80 61.00 59.20 60.00 0.0M
2022-02-10 59.80 61.80 59.60 61.80 0.0M
2022-02-09 57.60 60.00 57.60 59.80 0.0M
2022-02-08 56.00 58.00 56.00 57.60 0.0M
2022-02-07 55.40 57.80 53.00 56.00 0.0M
2022-02-04 53.00 53.80 53.00 53.80 0.0M
2022-02-03 52.80 53.20 52.80 53.00 0.0M
2022-02-02 52.60 52.80 52.60 52.80 0.0M
2022-02-01 51.60 52.60 51.60 52.60 0.0M
2022-01-31 50.60 52.00 50.20 51.60 0.0M
2022-01-28 51.40 51.40 50.20 50.60 0.0M
2022-01-27 52.80 52.80 50.20 51.20 0.0M
2022-01-26 50.60 53.00 50.20 52.80 0.0M
2022-01-25 52.80 53.00 49.50 51.20 0.0M
2022-01-24 55.60 55.60 51.80 53.00 0.0M
2022-01-21 56.60 57.20 55.00 56.20 0.0M
2022-01-20 57.00 57.80 54.00 56.80 0.0M
2022-01-19 56.60 57.00 56.00 57.00 0.0M
2022-01-18 55.40 57.00 54.80 56.20 0.0M
2022-01-17 55.00 55.40 54.00 55.00 0.0M
2022-01-14 54.20 55.60 54.20 55.60 0.0M
2022-01-13 54.20 54.40 53.40 54.40 0.0M
2022-01-12 53.40 54.60 53.40 54.00 0.0M
2022-01-11 53.20 54.00 52.80 53.60 0.0M
2022-01-10 53.20 55.00 53.00 53.00 0.0M
2022-01-07 52.60 53.20 51.80 53.20 0.0M
2022-01-06 52.80 53.00 50.80 52.60 0.0M
2022-01-05 52.80 53.00 52.20 52.80 0.0M
2022-01-04 48.80 53.00 48.30 52.60 0.0M
2022-01-03 47.50 49.10 47.50 48.80 0.0M